Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.00 | 15.97 | 14.97 | 15.80 | 627,474 | +0.67(+4.43%) |
Oct 28, 2011 | 14.73 | 15.16 | 14.51 | 15.13 | 292,853 | +0.31(+2.09%) |
Oct 27, 2011 | 14.99 | 14.99 | 14.44 | 14.82 | 451,316 | +0.79(+5.63%) |
Oct 26, 2011 | 14.30 | 14.44 | 13.75 | 14.03 | 389,691 | -0.19(-1.34%) |
Oct 25, 2011 | 14.95 | 15.04 | 14.11 | 14.22 | 626,058 | -0.81(-5.39%) |
Oct 24, 2011 | 15.16 | 15.37 | 14.93 | 15.03 | 355,622 | -0.10(-0.66%) |
Oct 21, 2011 | 15.59 | 15.59 | 14.82 | 15.13 | 471,994 | +0.08(+0.53%) |
Oct 20, 2011 | 14.81 | 15.29 | 14.79 | 15.05 | 344,238 | +0.26(+1.76%) |
Oct 19, 2011 | 15.25 | 15.55 | 14.70 | 14.79 | 471,042 | -0.49(-3.21%) |
Oct 18, 2011 | 15.70 | 15.97 | 14.81 | 15.28 | 663,655 | +0.05(+0.33%) |
Oct 17, 2011 | 15.50 | 15.75 | 14.96 | 15.23 | 670,954 | -0.07(-0.46%) |
Oct 14, 2011 | 15.08 | 15.66 | 14.91 | 15.30 | 1,016,074 | +0.54(+3.66%) |
Oct 13, 2011 | 14.07 | 15.00 | 14.07 | 14.76 | 653,111 | +0.62(+4.38%) |
Oct 12, 2011 | 14.50 | 14.75 | 14.06 | 14.14 | 573,819 | -0.14(-0.98%) |
Oct 11, 2011 | 13.45 | 14.49 | 13.11 | 14.28 | 475,493 | +0.85(+6.33%) |
Oct 10, 2011 | 13.33 | 13.60 | 13.10 | 13.43 | 326,652 | +0.32(+2.44%) |
Oct 07, 2011 | 13.18 | 13.40 | 12.60 | 13.11 | 409,517 | -0.07(-0.53%) |
Oct 06, 2011 | 13.05 | 13.20 | 12.75 | 13.18 | 575,674 | +1.03(+8.48%) |
Oct 05, 2011 | 12.50 | 12.52 | 12.01 | 12.15 | 310,750 | -0.35(-2.80%) |
Oct 04, 2011 | 13.48 | 13.48 | 11.70 | 12.50 | 752,611 | -0.85(-6.37%) |
Oct 03, 2011 | 13.83 | 14.65 | 12.25 | 13.35 | 877,985 | -1.30(-8.87%) |
Sep 30, 2011 | 13.03 | 14.65 | 12.30 | 14.65 | 2,211,198 | +1.37(+10.32%) |
Sep 29, 2011 | 12.98 | 13.60 | 12.56 | 13.28 | 1,078,537 | +0.46(+3.59%) |
Sep 28, 2011 | 12.19 | 12.82 | 12.17 | 12.82 | 772,122 | +0.73(+6.04%) |
Sep 27, 2011 | 11.87 | 12.24 | 11.66 | 12.09 | 765,432 | +0.69(+6.05%) |
Sep 26, 2011 | 11.10 | 11.40 | 10.76 | 11.40 | 656,007 | +0.65(+6.05%) |
Sep 23, 2011 | 10.50 | 11.19 | 10.28 | 10.75 | 889,772 | +0.70(+6.97%) |
Sep 22, 2011 | 9.800 | 10.24 | 9.680 | 10.05 | 1,225,523 | +0.04(+0.40%) |
Sep 21, 2011 | 10.33 | 10.61 | 9.800 | 10.01 | 827,734 | -0.50(-4.76%) |
Sep 20, 2011 | 10.90 | 10.95 | 10.42 | 10.51 | 640,158 | -0.31(-2.87%) |
Sep 19, 2011 | 9.880 | 10.92 | 9.800 | 10.82 | 781,559 | +0.61(+5.97%) |
Sep 16, 2011 | 10.30 | 10.45 | 10.08 | 10.21 | 548,516 | -0.08(-0.78%) |
Sep 15, 2011 | 10.11 | 10.39 | 9.940 | 10.29 | 786,637 | +0.10(+0.98%) |
Sep 14, 2011 | 10.35 | 10.49 | 9.990 | 10.19 | 635,350 | -0.03(-0.29%) |
Sep 13, 2011 | 9.900 | 10.45 | 9.900 | 10.22 | 1,016,046 | +0.35(+3.55%) |
Sep 12, 2011 | 10.25 | 10.49 | 9.330 | 9.870 | 1,627,897 | -0.51(-4.91%) |
Sep 09, 2011 | 11.15 | 11.55 | 10.33 | 10.38 | 1,534,711 | -0.64(-5.81%) |
Sep 08, 2011 | 12.26 | 12.31 | 11.01 | 11.02 | 1,628,508 | -1.35(-10.91%) |
Sep 07, 2011 | 12.36 | 12.58 | 12.30 | 12.37 | 498,223 | +0.25(+2.06%) |
Sep 06, 2011 | 11.75 | 12.26 | 11.70 | 12.12 | 519,975 | +0.05(+0.41%) |
Sep 02, 2011 | 12.43 | 12.55 | 11.90 | 12.07 | 736,218 | -0.72(-5.63%) |
Sep 01, 2011 | 13.31 | 13.31 | 12.55 | 12.79 | 683,749 | -0.41(-3.11%) |
Aug 31, 2011 | 13.98 | 14.00 | 12.82 | 13.20 | 1,164,890 | -0.60(-4.35%) |
Aug 30, 2011 | 13.91 | 14.10 | 13.45 | 13.80 | 584,626 | +0.00(+0.00%) |
Aug 29, 2011 | 14.02 | 14.20 | 13.42 | 13.80 | 1,028,193 | +0.39(+2.91%) |
Aug 26, 2011 | 13.14 | 13.90 | 12.70 | 13.41 | 3,639,572 | +0.94(+7.54%) |
Aug 25, 2011 | 12.15 | 12.49 | 11.42 | 12.47 | 1,624,265 | +0.40(+3.31%) |
Aug 24, 2011 | 12.08 | 12.41 | 11.90 | 12.07 | 694,905 | -0.03(-0.25%) |
Aug 23, 2011 | 12.69 | 12.69 | 11.25 | 12.10 | 654,612 | -0.05(-0.41%) |
Aug 22, 2011 | 13.59 | 13.59 | 11.63 | 12.15 | 1,416,441 | -0.87(-6.68%) |
Aug 19, 2011 | 12.63 | 13.48 | 12.51 | 13.02 | 728,467 | +0.11(+0.85%) |
Aug 18, 2011 | 14.15 | 14.15 | 12.14 | 12.91 | 1,035,143 | -1.56(-10.78%) |
Aug 17, 2011 | 14.25 | 14.55 | 14.00 | 14.47 | 580,116 | +0.68(+4.93%) |
Aug 16, 2011 | 13.46 | 14.09 | 13.05 | 13.79 | 653,559 | +0.52(+3.92%) |
Aug 15, 2011 | 13.39 | 13.50 | 12.88 | 13.27 | 501,558 | +0.50(+3.92%) |
Aug 12, 2011 | 12.84 | 12.89 | 12.20 | 12.77 | 437,348 | +0.53(+4.33%) |
Aug 11, 2011 | 12.43 | 12.77 | 12.05 | 12.24 | 560,696 | +0.44(+3.73%) |
Aug 10, 2011 | 11.87 | 11.97 | 11.18 | 11.80 | 480,216 | +0.07(+0.60%) |
Aug 09, 2011 | 12.63 | 13.22 | 11.00 | 11.73 | 1,763,462 | -0.76(-6.08%) |
Aug 08, 2011 | 12.63 | 13.00 | 12.25 | 12.49 | 1,277,986 | -1.03(-7.62%) |
Aug 05, 2011 | 14.08 | 14.17 | 13.20 | 13.52 | 853,016 | -0.11(-0.81%) |
Aug 04, 2011 | 13.24 | 13.95 | 13.13 | 13.63 | 1,470,122 | +0.22(+1.64%) |
Aug 03, 2011 | 14.13 | 14.13 | 13.00 | 13.41 | 1,929,290 | -0.55(-3.94%) |
Aug 02, 2011 | 14.30 | 14.37 | 13.51 | 13.96 | 1,442,537 | -0.36(-2.51%) |