Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.52 | 18.69 | 18.38 | 18.41 | 727,117 | -0.22(-1.20%) |
Oct 28, 2011 | 18.44 | 18.79 | 18.42 | 18.63 | 751,150 | +0.05(+0.28%) |
Oct 27, 2011 | 18.90 | 19.21 | 18.23 | 18.58 | 2,020,880 | -0.16(-0.84%) |
Oct 26, 2011 | 19.28 | 19.41 | 18.69 | 18.74 | 1,374,713 | -0.34(-1.79%) |
Oct 25, 2011 | 18.50 | 19.33 | 18.38 | 19.08 | 2,231,159 | +0.48(+2.58%) |
Oct 24, 2011 | 17.77 | 18.67 | 17.63 | 18.60 | 5,307,546 | +3.10(+19.99%) |
Oct 21, 2011 | 15.34 | 15.65 | 15.13 | 15.50 | 259,615 | +0.43(+2.88%) |
Oct 20, 2011 | 15.07 | 15.26 | 14.94 | 15.07 | 199,175 | +0.03(+0.22%) |
Oct 19, 2011 | 14.65 | 15.39 | 14.65 | 15.04 | 363,751 | +0.35(+2.37%) |
Oct 18, 2011 | 14.16 | 14.87 | 14.07 | 14.69 | 672,603 | +0.61(+4.30%) |
Oct 17, 2011 | 14.13 | 14.40 | 14.02 | 14.08 | 365,754 | -0.07(-0.47%) |
Oct 14, 2011 | 13.88 | 14.23 | 13.73 | 14.15 | 280,185 | +0.32(+2.28%) |
Oct 13, 2011 | 13.70 | 13.90 | 13.34 | 13.83 | 244,986 | +0.02(+0.14%) |
Oct 12, 2011 | 13.93 | 14.05 | 13.75 | 13.81 | 347,904 | -0.03(-0.24%) |
Oct 11, 2011 | 13.54 | 14.19 | 13.40 | 13.84 | 342,552 | +0.18(+1.30%) |
Oct 10, 2011 | 13.64 | 14.02 | 13.40 | 13.67 | 339,379 | +0.25(+1.86%) |
Oct 07, 2011 | 13.80 | 13.90 | 13.05 | 13.42 | 415,252 | -0.37(-2.67%) |
Oct 06, 2011 | 13.61 | 13.79 | 13.38 | 13.79 | 336,248 | +0.56(+4.23%) |
Oct 05, 2011 | 12.67 | 13.27 | 12.31 | 13.23 | 314,096 | +0.70(+5.57%) |
Oct 04, 2011 | 12.54 | 12.73 | 12.07 | 12.53 | 643,083 | -0.12(-0.94%) |
Oct 03, 2011 | 13.09 | 13.19 | 12.61 | 12.65 | 585,022 | -0.49(-3.71%) |
Sep 30, 2011 | 13.48 | 13.74 | 13.13 | 13.13 | 440,727 | -0.70(-5.09%) |
Sep 29, 2011 | 13.99 | 14.23 | 13.40 | 13.84 | 301,168 | +0.08(+0.57%) |
Sep 28, 2011 | 14.49 | 14.66 | 13.63 | 13.76 | 492,766 | -0.72(-5.00%) |
Sep 27, 2011 | 14.50 | 14.98 | 14.31 | 14.48 | 532,268 | +0.29(+2.04%) |
Sep 26, 2011 | 14.19 | 14.27 | 13.68 | 14.19 | 333,882 | +0.05(+0.33%) |
Sep 23, 2011 | 14.48 | 14.66 | 13.62 | 14.15 | 505,214 | -0.36(-2.45%) |
Sep 22, 2011 | 14.51 | 14.73 | 14.32 | 14.50 | 835,920 | -0.47(-3.16%) |
Sep 21, 2011 | 14.93 | 15.38 | 14.83 | 14.98 | 585,164 | +0.01(+0.04%) |
Sep 20, 2011 | 15.36 | 15.61 | 14.82 | 14.97 | 393,033 | -0.27(-1.77%) |
Sep 19, 2011 | 15.21 | 15.38 | 15.02 | 15.24 | 369,813 | -0.22(-1.45%) |
Sep 16, 2011 | 15.17 | 15.82 | 15.17 | 15.46 | 587,927 | +0.05(+0.30%) |
Sep 15, 2011 | 15.39 | 15.49 | 15.11 | 15.42 | 250,582 | +0.18(+1.21%) |
Sep 14, 2011 | 15.04 | 15.37 | 15.00 | 15.23 | 366,048 | +0.32(+2.12%) |
Sep 13, 2011 | 14.98 | 15.14 | 14.74 | 14.92 | 262,393 | -0.02(-0.13%) |
Sep 12, 2011 | 14.41 | 15.01 | 14.34 | 14.94 | 405,285 | +0.30(+2.02%) |
Sep 09, 2011 | 14.96 | 15.15 | 14.39 | 14.64 | 909,086 | -0.49(-3.26%) |
Sep 08, 2011 | 14.67 | 15.23 | 14.57 | 15.13 | 851,356 | +0.42(+2.86%) |
Sep 07, 2011 | 14.78 | 14.90 | 14.52 | 14.71 | 796,059 | +0.18(+1.22%) |
Sep 06, 2011 | 14.28 | 14.69 | 14.03 | 14.54 | 672,586 | -0.03(-0.18%) |
Sep 02, 2011 | 14.52 | 14.85 | 14.31 | 14.56 | 770,696 | -0.16(-1.12%) |
Sep 01, 2011 | 15.12 | 15.36 | 14.69 | 14.73 | 619,679 | -0.36(-2.40%) |
Aug 31, 2011 | 13.85 | 15.32 | 13.75 | 15.09 | 1,513,146 | +1.47(+10.77%) |
Aug 30, 2011 | 13.57 | 13.72 | 13.36 | 13.62 | 273,282 | -0.03(-0.19%) |
Aug 29, 2011 | 13.39 | 13.65 | 13.20 | 13.65 | 350,106 | +0.38(+2.83%) |
Aug 26, 2011 | 12.93 | 13.44 | 12.67 | 13.27 | 289,027 | +0.24(+1.87%) |
Aug 25, 2011 | 13.57 | 13.67 | 12.84 | 13.03 | 443,193 | -0.47(-3.51%) |
Aug 24, 2011 | 12.61 | 13.58 | 12.49 | 13.50 | 382,633 | +0.85(+6.71%) |
Aug 23, 2011 | 12.30 | 12.69 | 12.15 | 12.65 | 649,404 | +0.40(+3.28%) |
Aug 22, 2011 | 13.13 | 13.34 | 12.16 | 12.25 | 510,123 | -0.66(-5.10%) |
Aug 19, 2011 | 12.81 | 13.25 | 12.64 | 12.91 | 535,531 | -0.05(-0.41%) |
Aug 18, 2011 | 13.25 | 13.25 | 12.44 | 12.96 | 718,952 | -0.53(-3.95%) |
Aug 17, 2011 | 13.92 | 14.35 | 13.23 | 13.50 | 689,619 | -0.36(-2.57%) |
Aug 16, 2011 | 13.95 | 14.00 | 13.35 | 13.85 | 419,250 | -0.26(-1.82%) |
Aug 15, 2011 | 12.82 | 14.61 | 12.82 | 14.11 | 475,985 | +1.39(+10.92%) |
Aug 12, 2011 | 12.75 | 12.86 | 12.42 | 12.72 | 518,285 | +0.05(+0.36%) |
Aug 11, 2011 | 12.04 | 12.71 | 11.84 | 12.67 | 644,266 | +0.73(+6.12%) |
Aug 10, 2011 | 11.70 | 12.17 | 11.46 | 11.94 | 829,950 | +0.10(+0.83%) |
Aug 09, 2011 | 13.21 | 12.11 | 10.89 | 11.84 | 1,822,598 | -0.13(-1.05%) |
Aug 08, 2011 | 13.21 | 13.47 | 11.88 | 11.97 | 820,829 | -1.47(-10.96%) |
Aug 05, 2011 | 13.30 | 13.55 | 13.16 | 13.44 | 914,287 | +0.24(+1.79%) |
Aug 04, 2011 | 14.43 | 14.43 | 13.19 | 13.21 | 440,589 | -1.34(-9.23%) |
Aug 03, 2011 | 14.63 | 14.65 | 14.18 | 14.55 | 290,814 | -0.03(-0.18%) |
Aug 02, 2011 | 15.27 | 15.38 | 14.56 | 14.57 | 516,106 | -0.70(-4.57%) |