Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.67 | 15.67 | 14.92 | 14.93 | 5,007,493 | -1.09(-6.83%) |
Oct 28, 2011 | 15.31 | 16.19 | 15.28 | 16.03 | 7,107,652 | +0.12(+0.73%) |
Oct 27, 2011 | 14.54 | 16.61 | 14.14 | 15.91 | 12,507,524 | +2.50(+18.67%) |
Oct 26, 2011 | 13.01 | 13.53 | 12.70 | 13.41 | 6,850,082 | +0.96(+7.71%) |
Oct 25, 2011 | 13.23 | 13.23 | 12.40 | 12.45 | 3,878,433 | -0.96(-7.16%) |
Oct 24, 2011 | 13.09 | 13.49 | 12.89 | 13.41 | 4,070,523 | +0.90(+7.17%) |
Oct 21, 2011 | 12.39 | 12.70 | 12.13 | 12.51 | 2,560,040 | +0.39(+3.26%) |
Oct 20, 2011 | 12.29 | 12.30 | 11.59 | 12.12 | 3,131,523 | -0.13(-1.10%) |
Oct 19, 2011 | 12.30 | 12.63 | 12.02 | 12.25 | 6,442,117 | +0.13(+1.04%) |
Oct 18, 2011 | 11.24 | 12.24 | 10.99 | 12.13 | 3,625,946 | +0.75(+6.63%) |
Oct 17, 2011 | 12.14 | 12.25 | 11.26 | 11.37 | 3,386,117 | -0.83(-6.77%) |
Oct 14, 2011 | 12.07 | 12.27 | 11.76 | 12.20 | 3,084,546 | +0.42(+3.58%) |
Oct 13, 2011 | 11.69 | 12.06 | 11.54 | 11.78 | 5,060,005 | +0.05(+0.46%) |
Oct 12, 2011 | 11.60 | 11.96 | 11.46 | 11.72 | 5,577,715 | +0.33(+2.92%) |
Oct 11, 2011 | 10.99 | 11.63 | 10.94 | 11.39 | 3,998,211 | +0.29(+2.59%) |
Oct 10, 2011 | 10.81 | 11.31 | 10.73 | 11.10 | 3,524,031 | +0.61(+5.82%) |
Oct 07, 2011 | 10.96 | 11.09 | 10.25 | 10.49 | 6,312,922 | -0.33(-3.07%) |
Oct 06, 2011 | 10.66 | 10.83 | 10.48 | 10.82 | 5,466,564 | +0.81(+8.07%) |
Oct 05, 2011 | 9.361 | 10.09 | 9.190 | 10.02 | 5,299,209 | +0.69(+7.41%) |
Oct 04, 2011 | 8.472 | 9.424 | 8.347 | 9.325 | 5,492,508 | +0.70(+8.12%) |
Oct 03, 2011 | 9.190 | 9.424 | 8.607 | 8.625 | 5,611,947 | -0.58(-6.34%) |
Sep 30, 2011 | 9.612 | 9.819 | 9.163 | 9.208 | 3,616,955 | -0.71(-7.15%) |
Sep 29, 2011 | 10.24 | 10.42 | 9.513 | 9.917 | 3,325,374 | -0.04(-0.45%) |
Sep 28, 2011 | 10.67 | 10.81 | 9.935 | 9.962 | 2,905,699 | -0.71(-6.64%) |
Sep 27, 2011 | 10.53 | 11.18 | 10.43 | 10.67 | 5,589,230 | +0.49(+4.85%) |
Sep 26, 2011 | 9.989 | 10.21 | 9.558 | 10.18 | 4,160,180 | +0.38(+3.85%) |
Sep 23, 2011 | 9.558 | 9.828 | 9.442 | 9.801 | 4,475,512 | +0.21(+2.15%) |
Sep 22, 2011 | 10.01 | 10.38 | 9.370 | 9.594 | 5,497,485 | -0.99(-9.33%) |
Sep 21, 2011 | 11.39 | 11.59 | 10.56 | 10.58 | 3,663,910 | -0.80(-7.02%) |
Sep 20, 2011 | 12.18 | 12.30 | 11.32 | 11.38 | 3,903,357 | -0.74(-6.14%) |
Sep 19, 2011 | 11.86 | 12.23 | 11.68 | 12.13 | 4,451,030 | -0.05(-0.44%) |
Sep 16, 2011 | 12.75 | 12.89 | 12.10 | 12.18 | 3,244,936 | -0.49(-3.90%) |
Sep 15, 2011 | 12.70 | 13.00 | 12.55 | 12.67 | 5,752,411 | +0.36(+2.92%) |
Sep 14, 2011 | 12.13 | 12.54 | 11.78 | 12.31 | 4,292,283 | +0.38(+3.16%) |
Sep 13, 2011 | 11.64 | 12.14 | 11.62 | 11.94 | 4,240,307 | +0.25(+2.15%) |
Sep 12, 2011 | 11.98 | 12.41 | 11.38 | 11.69 | 4,361,035 | -0.57(-4.62%) |
Sep 09, 2011 | 12.74 | 12.78 | 11.91 | 12.25 | 4,218,540 | -0.72(-5.54%) |
Sep 08, 2011 | 13.05 | 13.46 | 12.77 | 12.97 | 2,808,301 | -0.22(-1.63%) |
Sep 07, 2011 | 13.00 | 13.30 | 12.93 | 13.18 | 5,328,667 | +0.54(+4.26%) |
Sep 06, 2011 | 12.30 | 13.01 | 12.30 | 12.65 | 4,719,000 | -0.57(-4.28%) |
Sep 02, 2011 | 13.42 | 13.58 | 12.97 | 13.21 | 3,214,957 | -0.59(-4.29%) |
Sep 01, 2011 | 14.38 | 14.66 | 13.76 | 13.80 | 2,862,889 | -0.67(-4.65%) |
Aug 31, 2011 | 14.71 | 15.01 | 14.19 | 14.48 | 3,928,049 | +0.00(+0.00%) |
Aug 30, 2011 | 14.05 | 14.90 | 13.91 | 14.48 | 4,047,877 | +0.36(+2.54%) |
Aug 29, 2011 | 13.12 | 14.15 | 13.12 | 14.12 | 3,349,381 | +1.29(+10.08%) |
Aug 26, 2011 | 12.53 | 13.48 | 12.25 | 12.83 | 5,113,095 | +0.14(+1.13%) |
Aug 25, 2011 | 13.28 | 13.40 | 12.60 | 12.68 | 1,956,830 | -0.46(-3.48%) |
Aug 24, 2011 | 12.71 | 13.18 | 12.39 | 13.14 | 3,070,806 | +0.39(+3.03%) |
Aug 23, 2011 | 12.12 | 12.76 | 11.89 | 12.75 | 3,817,682 | +0.71(+5.89%) |
Aug 22, 2011 | 12.81 | 12.87 | 11.95 | 12.04 | 2,427,625 | -0.24(-1.97%) |
Aug 19, 2011 | 12.59 | 13.18 | 12.18 | 12.29 | 3,912,876 | -0.54(-4.20%) |
Aug 18, 2011 | 13.70 | 13.70 | 12.65 | 12.83 | 3,011,506 | -1.52(-10.58%) |
Aug 17, 2011 | 14.98 | 15.00 | 14.21 | 14.34 | 3,527,372 | -0.29(-1.96%) |
Aug 16, 2011 | 15.47 | 15.57 | 14.47 | 14.63 | 4,406,165 | -1.01(-6.48%) |
Aug 15, 2011 | 15.36 | 15.87 | 15.35 | 15.64 | 2,977,920 | +0.48(+3.20%) |
Aug 12, 2011 | 15.48 | 15.66 | 14.86 | 15.16 | 3,496,991 | +0.22(+1.44%) |
Aug 11, 2011 | 14.40 | 15.26 | 14.14 | 14.94 | 6,226,906 | +0.74(+5.18%) |
Aug 10, 2011 | 14.39 | 14.85 | 14.08 | 14.21 | 6,734,481 | -0.57(-3.83%) |
Aug 09, 2011 | 15.66 | 15.24 | 13.35 | 14.77 | 5,794,110 | +0.29(+1.98%) |
Aug 08, 2011 | 15.66 | 15.92 | 13.96 | 14.49 | 5,353,542 | -2.02(-12.24%) |
Aug 05, 2011 | 16.37 | 17.25 | 15.65 | 16.50 | 9,234,268 | +0.42(+2.62%) |
Aug 04, 2011 | 17.28 | 17.28 | 16.02 | 16.08 | 6,213,664 | -1.70(-9.54%) |
Aug 03, 2011 | 17.95 | 17.99 | 16.69 | 17.78 | 5,050,406 | -0.04(-0.20%) |
Aug 02, 2011 | 19.13 | 19.51 | 17.79 | 17.82 | 2,809,232 | -1.58(-8.14%) |