Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.75 | 13.75 | 13.54 | 13.54 | 347 | -0.35(-2.52%) |
Oct 28, 2011 | 14.20 | 14.20 | 13.89 | 13.89 | 318 | -0.51(-3.54%) |
Oct 27, 2011 | 14.26 | 14.53 | 14.26 | 14.40 | 3,135 | +1.22(+9.26%) |
Oct 26, 2011 | 13.41 | 13.41 | 13.18 | 13.18 | 400 | +0.07(+0.53%) |
Oct 25, 2011 | 13.08 | 13.11 | 13.08 | 13.11 | 540 | +0.05(+0.38%) |
Oct 24, 2011 | 13.01 | 13.10 | 13.01 | 13.06 | 2,015 | +0.11(+0.85%) |
Oct 21, 2011 | 13.00 | 13.00 | 12.95 | 12.95 | 571 | +0.41(+3.27%) |
Oct 20, 2011 | 12.84 | 12.84 | 12.54 | 12.54 | 1,000 | -0.51(-3.91%) |
Oct 19, 2011 | 13.05 | 13.05 | 13.05 | 13.05 | 200 | -0.15(-1.14%) |
Oct 18, 2011 | 12.51 | 13.20 | 12.51 | 13.20 | 4,633 | +0.39(+3.04%) |
Oct 17, 2011 | 13.09 | 13.09 | 12.81 | 12.81 | 28,764 | -0.24(-1.84%) |
Oct 14, 2011 | 13.30 | 13.30 | 13.05 | 13.05 | 540 | -0.19(-1.44%) |
Oct 13, 2011 | 13.24 | 13.24 | 13.24 | 13.24 | 118 | +0.21(+1.61%) |
Oct 12, 2011 | 13.03 | 13.03 | 13.03 | 13.03 | 575 | +0.27(+2.12%) |
Oct 11, 2011 | 12.52 | 12.76 | 12.52 | 12.76 | 3,758 | -0.02(-0.16%) |
Oct 10, 2011 | 12.58 | 12.96 | 12.58 | 12.78 | 5,377 | +0.30(+2.40%) |
Oct 07, 2011 | 12.16 | 12.48 | 12.16 | 12.48 | 2,471 | +0.33(+2.72%) |
Oct 06, 2011 | 12.36 | 12.48 | 12.15 | 12.15 | 7,000 | -0.12(-0.98%) |
Oct 05, 2011 | 12.15 | 12.27 | 12.00 | 12.27 | 4,918 | +0.49(+4.16%) |
Oct 04, 2011 | 11.53 | 11.78 | 11.53 | 11.78 | 2,659 | +0.03(+0.26%) |
Oct 03, 2011 | 11.69 | 11.75 | 11.55 | 11.75 | 2,221 | +0.03(+0.26%) |
Sep 30, 2011 | 11.84 | 12.05 | 11.72 | 11.72 | 6,904 | -0.54(-4.40%) |
Sep 29, 2011 | 12.26 | 12.26 | 12.26 | 12.26 | 112 | +0.23(+1.91%) |
Sep 28, 2011 | 12.13 | 12.15 | 12.03 | 12.03 | 1,784 | -0.22(-1.80%) |
Sep 27, 2011 | 12.08 | 12.41 | 11.98 | 12.25 | 2,700 | +0.70(+6.06%) |
Sep 26, 2011 | 11.26 | 11.61 | 11.10 | 11.55 | 9,724 | +0.55(+5.00%) |
Sep 23, 2011 | 10.74 | 11.00 | 10.74 | 11.00 | 6,845 | +0.00(+0.00%) |
Sep 22, 2011 | 11.02 | 11.02 | 11.00 | 11.00 | 103,027 | -0.46(-4.01%) |
Sep 21, 2011 | 11.62 | 11.62 | 11.46 | 11.46 | 768 | -0.24(-2.05%) |
Sep 20, 2011 | 11.70 | 11.70 | 11.70 | 11.70 | 216 | -0.73(-5.87%) |
Sep 19, 2011 | 11.86 | 12.43 | 11.86 | 12.43 | 1,220 | -0.18(-1.43%) |
Sep 16, 2011 | 12.46 | 12.61 | 12.34 | 12.61 | 5,154 | +0.00(+0.00%) |
Sep 15, 2011 | 12.51 | 12.61 | 12.51 | 12.61 | 391 | +0.51(+4.21%) |
Sep 14, 2011 | 11.91 | 12.49 | 11.91 | 12.10 | 4,153 | +0.42(+3.60%) |
Sep 13, 2011 | 11.65 | 11.73 | 11.58 | 11.68 | 6,919 | -0.12(-1.02%) |
Sep 12, 2011 | 11.66 | 11.80 | 11.60 | 11.80 | 3,899 | -0.30(-2.48%) |
Sep 09, 2011 | 12.18 | 12.24 | 12.10 | 12.10 | 4,805 | -0.63(-4.95%) |
Sep 08, 2011 | 12.80 | 13.03 | 12.73 | 12.73 | 713 | -0.34(-2.60%) |
Sep 07, 2011 | 12.51 | 13.11 | 12.51 | 13.07 | 4,328 | +0.47(+3.73%) |
Sep 06, 2011 | 12.55 | 12.60 | 12.45 | 12.60 | 2,955 | -0.77(-5.76%) |
Sep 02, 2011 | 13.27 | 13.66 | 13.27 | 13.37 | 542 | -0.65(-4.64%) |
Sep 01, 2011 | 14.04 | 14.20 | 14.02 | 14.02 | 8,004 | -0.25(-1.75%) |
Aug 31, 2011 | 14.08 | 14.27 | 14.08 | 14.27 | 4,301 | +0.20(+1.42%) |
Aug 30, 2011 | 13.84 | 14.08 | 13.84 | 14.07 | 1,875 | +0.30(+2.18%) |
Aug 29, 2011 | 13.65 | 13.78 | 13.65 | 13.77 | 2,832 | +0.11(+0.81%) |
Aug 25, 2011 | 13.66 | 13.66 | 13.66 | 0 | -0.27(-1.94%) | |
Aug 23, 2011 | 13.93 | 13.93 | 13.93 | 0 | -0.04(-0.29%) | |
Aug 22, 2011 | 13.69 | 13.97 | 13.69 | 13.97 | 303 | -0.08(-0.57%) |
Aug 19, 2011 | 13.99 | 14.05 | 13.83 | 14.05 | 4,371 | -0.88(-5.89%) |
Aug 18, 2011 | 15.04 | 15.04 | 14.80 | 14.93 | 984 | -0.79(-5.03%) |
Aug 17, 2011 | 15.72 | 15.72 | 15.72 | 15.72 | 125 | +0.40(+2.61%) |
Aug 16, 2011 | 15.48 | 15.48 | 15.32 | 15.32 | 3,100 | -0.22(-1.42%) |
Aug 15, 2011 | 15.60 | 15.88 | 15.54 | 15.54 | 620 | +0.18(+1.17%) |
Aug 12, 2011 | 15.33 | 15.36 | 15.33 | 15.36 | 803 | +0.16(+1.05%) |
Aug 11, 2011 | 14.48 | 15.20 | 14.48 | 15.20 | 974 | +0.71(+4.90%) |
Aug 10, 2011 | 14.65 | 14.65 | 14.14 | 14.49 | 2,800 | +0.31(+2.19%) |
Aug 09, 2011 | 14.92 | 15.23 | 14.18 | 14.18 | 102,069 | -0.98(-6.46%) |
Aug 08, 2011 | 15.72 | 15.72 | 15.16 | 15.16 | 1,900 | -1.74(-10.30%) |
Aug 05, 2011 | 16.22 | 16.90 | 15.93 | 16.90 | 1,492 | +1.27(+8.13%) |
Aug 04, 2011 | 16.00 | 16.00 | 15.63 | 15.63 | 7,795 | -1.72(-9.91%) |
Aug 03, 2011 | 17.99 | 17.99 | 17.30 | 17.35 | 3,700 | -0.52(-2.91%) |
Aug 02, 2011 | 18.27 | 18.27 | 17.87 | 17.87 | 2,480 | -0.88(-4.69%) |