Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.35 | 13.62 | 13.15 | 13.22 | 210,848 | -0.40(-2.97%) |
Oct 28, 2011 | 13.41 | 14.06 | 13.11 | 13.62 | 445,504 | -0.06(-0.44%) |
Oct 27, 2011 | 13.50 | 14.00 | 13.49 | 13.69 | 560,350 | +0.27(+2.01%) |
Oct 26, 2011 | 12.82 | 13.47 | 12.81 | 13.41 | 1,046,592 | +1.19(+9.73%) |
Oct 25, 2011 | 12.19 | 12.62 | 12.00 | 12.22 | 535,502 | +0.04(+0.37%) |
Oct 24, 2011 | 11.73 | 12.18 | 11.68 | 12.18 | 243,916 | +0.48(+4.10%) |
Oct 21, 2011 | 11.88 | 11.89 | 11.57 | 11.70 | 167,494 | +0.02(+0.17%) |
Oct 20, 2011 | 11.74 | 11.89 | 11.21 | 11.68 | 257,288 | -0.05(-0.43%) |
Oct 19, 2011 | 11.84 | 12.04 | 11.65 | 11.73 | 212,266 | -0.11(-0.89%) |
Oct 18, 2011 | 11.74 | 11.97 | 11.44 | 11.84 | 282,242 | +0.15(+1.28%) |
Oct 17, 2011 | 12.00 | 12.18 | 11.68 | 11.69 | 251,528 | -0.41(-3.39%) |
Oct 14, 2011 | 11.99 | 12.12 | 11.87 | 12.10 | 167,354 | +0.32(+2.72%) |
Oct 13, 2011 | 11.64 | 11.81 | 10.76 | 11.78 | 118,200 | +0.04(+0.34%) |
Oct 12, 2011 | 11.61 | 11.92 | 11.58 | 11.73 | 225,754 | +0.23(+2.04%) |
Oct 11, 2011 | 11.25 | 11.64 | 11.25 | 11.50 | 204,456 | +0.14(+1.28%) |
Oct 10, 2011 | 11.29 | 11.57 | 11.18 | 11.36 | 337,560 | +0.37(+3.32%) |
Oct 07, 2011 | 11.12 | 11.45 | 10.96 | 10.99 | 250,408 | -0.10(-0.86%) |
Oct 06, 2011 | 11.03 | 11.20 | 10.71 | 11.09 | 296,854 | +0.34(+3.16%) |
Oct 05, 2011 | 10.36 | 11.00 | 10.27 | 10.74 | 256,266 | +0.39(+3.82%) |
Oct 04, 2011 | 9.825 | 10.54 | 9.825 | 10.35 | 707,702 | +0.45(+4.49%) |
Oct 03, 2011 | 10.64 | 10.67 | 9.490 | 9.905 | 1,251,094 | -0.89(-8.24%) |
Sep 30, 2011 | 11.05 | 11.24 | 10.71 | 10.79 | 596,892 | -0.47(-4.19%) |
Sep 29, 2011 | 11.81 | 11.85 | 11.06 | 11.27 | 311,114 | -0.30(-2.61%) |
Sep 28, 2011 | 11.88 | 11.95 | 11.54 | 11.57 | 86,766 | -0.29(-2.40%) |
Sep 27, 2011 | 12.10 | 12.26 | 11.84 | 11.86 | 85,940 | +0.05(+0.47%) |
Sep 26, 2011 | 11.49 | 11.81 | 11.32 | 11.80 | 329,992 | +0.37(+3.19%) |
Sep 23, 2011 | 11.69 | 12.06 | 11.34 | 11.44 | 250,220 | -0.32(-2.76%) |
Sep 22, 2011 | 11.59 | 11.79 | 11.35 | 11.76 | 372,672 | -0.21(-1.75%) |
Sep 21, 2011 | 12.15 | 12.38 | 11.96 | 11.97 | 151,860 | -0.16(-1.36%) |
Sep 20, 2011 | 12.28 | 12.58 | 12.11 | 12.13 | 255,920 | -0.10(-0.82%) |
Sep 19, 2011 | 12.28 | 12.44 | 12.16 | 12.23 | 357,968 | -0.38(-3.01%) |
Sep 16, 2011 | 12.72 | 12.82 | 12.45 | 12.62 | 378,486 | -0.12(-0.94%) |
Sep 15, 2011 | 13.01 | 13.18 | 12.69 | 12.73 | 231,058 | -0.23(-1.74%) |
Sep 14, 2011 | 12.56 | 13.12 | 12.56 | 12.96 | 349,738 | +0.49(+3.93%) |
Sep 13, 2011 | 12.26 | 12.60 | 12.23 | 12.47 | 267,412 | +0.31(+2.51%) |
Sep 12, 2011 | 11.97 | 12.37 | 11.88 | 12.16 | 339,320 | -0.04(-0.33%) |
Sep 09, 2011 | 12.40 | 12.58 | 12.06 | 12.21 | 228,222 | -0.35(-2.79%) |
Sep 08, 2011 | 12.81 | 12.88 | 12.52 | 12.55 | 116,544 | -0.37(-2.86%) |
Sep 07, 2011 | 12.58 | 12.94 | 12.52 | 12.93 | 253,232 | +0.59(+4.78%) |
Sep 06, 2011 | 11.89 | 12.38 | 11.89 | 12.34 | 323,336 | -0.36(-2.84%) |
Sep 02, 2011 | 12.83 | 12.95 | 12.60 | 12.70 | 206,132 | -0.39(-3.02%) |
Sep 01, 2011 | 13.41 | 13.41 | 13.01 | 13.09 | 223,902 | -0.19(-1.43%) |
Aug 31, 2011 | 13.25 | 13.55 | 13.11 | 13.28 | 177,662 | +0.07(+0.53%) |
Aug 30, 2011 | 13.26 | 13.35 | 12.94 | 13.21 | 307,348 | -0.13(-1.01%) |
Aug 29, 2011 | 12.64 | 13.40 | 12.64 | 13.35 | 324,002 | +0.79(+6.25%) |
Aug 26, 2011 | 11.97 | 12.68 | 11.88 | 12.56 | 235,978 | +0.45(+3.72%) |
Aug 25, 2011 | 12.60 | 12.60 | 12.06 | 12.11 | 265,446 | -0.36(-2.89%) |
Aug 24, 2011 | 12.47 | 12.56 | 12.12 | 12.47 | 121,926 | -0.10(-0.83%) |
Aug 23, 2011 | 12.10 | 12.67 | 11.91 | 12.57 | 337,188 | +0.55(+4.57%) |
Aug 22, 2011 | 12.74 | 12.79 | 11.79 | 12.03 | 628,456 | -0.38(-3.06%) |
Aug 19, 2011 | 12.57 | 12.90 | 12.25 | 12.40 | 540,192 | -0.40(-3.12%) |
Aug 18, 2011 | 13.79 | 13.80 | 12.69 | 12.80 | 553,280 | -1.45(-10.17%) |
Aug 17, 2011 | 14.80 | 14.80 | 14.02 | 14.26 | 501,946 | -0.46(-3.16%) |
Aug 16, 2011 | 14.60 | 14.87 | 14.36 | 14.72 | 344,656 | -0.08(-0.54%) |
Aug 15, 2011 | 14.36 | 14.91 | 14.20 | 14.80 | 354,860 | +0.44(+3.03%) |
Aug 12, 2011 | 14.62 | 14.65 | 14.25 | 14.37 | 168,720 | -0.21(-1.41%) |
Aug 11, 2011 | 14.48 | 14.69 | 13.80 | 14.57 | 512,178 | +0.31(+2.17%) |
Aug 10, 2011 | 13.94 | 14.49 | 13.90 | 14.26 | 413,986 | -0.16(-1.11%) |
Aug 09, 2011 | 14.07 | 14.43 | 13.03 | 14.42 | 802,228 | +1.05(+7.85%) |
Aug 08, 2011 | 14.01 | 14.35 | 12.90 | 13.37 | 1,421,020 | -1.42(-9.57%) |
Aug 05, 2011 | 15.32 | 15.68 | 14.38 | 14.79 | 577,698 | -0.43(-2.83%) |
Aug 04, 2011 | 15.72 | 15.96 | 15.18 | 15.21 | 465,672 | -0.68(-4.28%) |
Aug 03, 2011 | 15.87 | 16.05 | 15.54 | 15.89 | 283,548 | +0.03(+0.16%) |
Aug 02, 2011 | 16.26 | 16.39 | 15.86 | 15.87 | 176,990 | -0.44(-2.67%) |