Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.50 | 10.64 | 10.48 | 10.63 | 168,194 | +0.10(+0.98%) |
Dec 29, 2011 | 10.68 | 10.74 | 10.49 | 10.53 | 203,894 | -0.16(-1.52%) |
Dec 28, 2011 | 10.50 | 10.72 | 10.48 | 10.69 | 160,345 | +0.15(+1.46%) |
Dec 27, 2011 | 10.49 | 10.59 | 10.34 | 10.54 | 155,069 | +0.00(+0.00%) |
Dec 23, 2011 | 10.53 | 10.55 | 10.34 | 10.54 | 79,806 | +0.05(+0.49%) |
Dec 21, 2011 | 10.36 | 10.49 | 10.24 | 10.48 | 65,362 | +0.11(+1.07%) |
Dec 20, 2011 | 10.26 | 10.44 | 10.10 | 10.37 | 295,392 | +0.23(+2.29%) |
Dec 19, 2011 | 10.24 | 10.45 | 9.560 | 10.14 | 644,230 | +0.07(+0.68%) |
Dec 16, 2011 | 10.83 | 10.92 | 9.937 | 10.07 | 413,220 | -0.69(-6.44%) |
Dec 15, 2011 | 10.95 | 11.04 | 10.47 | 10.77 | 169,596 | -0.11(-1.02%) |
Dec 14, 2011 | 11.25 | 11.25 | 10.57 | 10.88 | 91,954 | -0.47(-4.15%) |
Dec 13, 2011 | 11.19 | 11.48 | 11.19 | 11.35 | 247,173 | +0.05(+0.45%) |
Dec 12, 2011 | 11.47 | 11.49 | 11.16 | 11.30 | 227,525 | -0.32(-2.73%) |
Dec 09, 2011 | 11.35 | 11.77 | 11.26 | 11.62 | 356,196 | +0.33(+2.96%) |
Dec 08, 2011 | 11.50 | 11.63 | 11.02 | 11.28 | 443,768 | -0.36(-3.09%) |
Dec 07, 2011 | 11.98 | 11.98 | 11.47 | 11.64 | 331,385 | -0.33(-2.72%) |
Dec 06, 2011 | 11.82 | 12.03 | 11.71 | 11.97 | 105,982 | +0.13(+1.09%) |
Dec 05, 2011 | 11.32 | 12.17 | 11.32 | 11.84 | 444,751 | +0.70(+6.31%) |
Dec 02, 2011 | 10.94 | 11.27 | 10.94 | 11.14 | 123,033 | +0.30(+2.77%) |
Dec 01, 2011 | 10.72 | 10.85 | 10.64 | 10.84 | 223,786 | +0.11(+1.04%) |
Nov 30, 2011 | 10.48 | 10.87 | 10.37 | 10.72 | 200,340 | +0.38(+3.64%) |
Nov 29, 2011 | 10.07 | 10.58 | 10.06 | 10.35 | 158,694 | +0.41(+4.14%) |
Nov 28, 2011 | 9.860 | 10.17 | 9.808 | 9.937 | 268,465 | +0.41(+4.32%) |
Nov 25, 2011 | 9.646 | 9.688 | 9.508 | 9.526 | 37,129 | -0.18(-1.85%) |
Nov 23, 2011 | 9.860 | 9.903 | 9.568 | 9.706 | 226,162 | -0.21(-2.16%) |
Nov 22, 2011 | 9.834 | 10.03 | 9.534 | 9.920 | 150,026 | -0.12(-1.19%) |
Nov 21, 2011 | 10.37 | 10.37 | 9.637 | 10.04 | 264,517 | -0.50(-4.72%) |
Nov 18, 2011 | 10.45 | 10.78 | 10.42 | 10.54 | 68,762 | +0.17(+1.65%) |
Nov 17, 2011 | 11.02 | 11.13 | 10.32 | 10.37 | 187,925 | -0.75(-6.71%) |
Nov 16, 2011 | 10.83 | 11.20 | 10.83 | 11.11 | 114,976 | +0.20(+1.81%) |
Nov 15, 2011 | 10.84 | 11.04 | 10.51 | 10.91 | 318,326 | -0.20(-1.77%) |
Nov 14, 2011 | 11.27 | 11.27 | 11.04 | 11.11 | 154,678 | -0.15(-1.29%) |
Nov 11, 2011 | 11.47 | 11.64 | 11.08 | 11.26 | 369,399 | -0.07(-0.60%) |
Nov 10, 2011 | 11.96 | 12.00 | 11.03 | 11.32 | 384,972 | -0.51(-4.27%) |
Nov 09, 2011 | 11.62 | 11.90 | 11.47 | 11.83 | 360,690 | +0.00(+0.00%) |
Nov 08, 2011 | 11.97 | 12.03 | 11.70 | 11.83 | 219,815 | -0.09(-0.72%) |
Nov 07, 2011 | 11.30 | 11.95 | 11.30 | 11.92 | 414,295 | +0.59(+5.22%) |
Nov 04, 2011 | 11.11 | 11.35 | 11.06 | 11.32 | 149,326 | +0.15(+1.38%) |
Nov 03, 2011 | 10.49 | 11.46 | 10.43 | 11.17 | 223,771 | -0.04(-0.38%) |
Nov 02, 2011 | 11.20 | 11.29 | 10.92 | 11.21 | 257,609 | +0.23(+2.11%) |
Nov 01, 2011 | 10.88 | 11.11 | 10.80 | 10.98 | 205,574 | -0.37(-3.24%) |
Oct 31, 2011 | 11.18 | 11.47 | 11.18 | 11.35 | 163,349 | -0.03(-0.23%) |
Oct 28, 2011 | 11.30 | 11.42 | 11.19 | 11.38 | 155,472 | -0.01(-0.08%) |
Oct 27, 2011 | 10.82 | 11.39 | 10.82 | 11.38 | 370,659 | +0.99(+9.47%) |
Oct 26, 2011 | 10.17 | 10.59 | 10.09 | 10.40 | 223,897 | +0.39(+3.85%) |
Oct 25, 2011 | 10.04 | 10.07 | 9.885 | 10.01 | 102,707 | -0.07(-0.68%) |
Oct 24, 2011 | 9.723 | 10.12 | 9.577 | 10.08 | 480,893 | +0.43(+4.44%) |
Oct 21, 2011 | 9.449 | 9.738 | 9.371 | 9.654 | 265,718 | +0.32(+3.39%) |
Oct 20, 2011 | 9.089 | 9.466 | 9.003 | 9.337 | 312,540 | +0.31(+3.42%) |
Oct 19, 2011 | 9.226 | 9.483 | 8.952 | 9.029 | 612,551 | -0.16(-1.77%) |
Oct 18, 2011 | 9.277 | 9.363 | 9.080 | 9.192 | 403,624 | -0.03(-0.37%) |
Oct 17, 2011 | 9.337 | 9.354 | 9.174 | 9.226 | 320,995 | +0.00(+0.00%) |
Oct 14, 2011 | 9.277 | 9.414 | 9.089 | 9.226 | 254,652 | +0.03(+0.37%) |
Oct 13, 2011 | 9.256 | 9.260 | 8.995 | 9.192 | 281,624 | -0.09(-1.01%) |
Oct 12, 2011 | 9.123 | 9.380 | 8.969 | 9.286 | 278,035 | +0.27(+3.04%) |
Oct 11, 2011 | 8.875 | 9.200 | 8.866 | 9.012 | 259,926 | +0.06(+0.67%) |
Oct 10, 2011 | 8.952 | 9.234 | 8.789 | 8.952 | 140,372 | +0.17(+1.95%) |
Oct 07, 2011 | 8.909 | 8.909 | 8.746 | 8.780 | 91,940 | -0.08(-0.87%) |
Oct 06, 2011 | 8.695 | 8.917 | 8.532 | 8.857 | 505,986 | +0.03(+0.39%) |
Oct 05, 2011 | 8.438 | 8.986 | 8.275 | 8.823 | 1,088,786 | +0.34(+4.04%) |
Oct 04, 2011 | 8.138 | 8.583 | 7.581 | 8.481 | 542,128 | +0.25(+3.02%) |
Oct 03, 2011 | 8.797 | 9.003 | 8.138 | 8.232 | 629,370 | -0.54(-6.15%) |
Sep 30, 2011 | 8.780 | 8.969 | 8.660 | 8.772 | 197,793 | -0.01(-0.10%) |
Sep 29, 2011 | 8.635 | 8.789 | 8.481 | 8.780 | 224,349 | +0.24(+2.81%) |
Sep 28, 2011 | 8.720 | 8.755 | 8.446 | 8.540 | 232,491 | -0.15(-1.77%) |
Sep 27, 2011 | 8.703 | 9.251 | 8.626 | 8.695 | 481,096 | +0.13(+1.50%) |
Sep 26, 2011 | 9.106 | 9.277 | 8.498 | 8.566 | 371,458 | -0.04(-0.50%) |
Sep 23, 2011 | 8.875 | 8.875 | 8.421 | 8.609 | 437,575 | -0.26(-2.90%) |
Sep 22, 2011 | 9.423 | 9.568 | 8.815 | 8.866 | 449,175 | -0.65(-6.84%) |
Sep 21, 2011 | 9.928 | 10.10 | 9.474 | 9.517 | 110,445 | -0.43(-4.31%) |
Sep 20, 2011 | 10.20 | 10.27 | 9.868 | 9.945 | 129,372 | -0.21(-2.11%) |
Sep 19, 2011 | 10.05 | 10.19 | 9.851 | 10.16 | 89,060 | -0.12(-1.17%) |
Sep 16, 2011 | 10.19 | 10.28 | 10.11 | 10.28 | 192,152 | +0.14(+1.35%) |
Sep 15, 2011 | 10.19 | 10.22 | 10.04 | 10.14 | 242,624 | +0.01(+0.08%) |
Sep 14, 2011 | 9.791 | 10.27 | 9.688 | 10.13 | 876,831 | +0.43(+4.41%) |
Sep 13, 2011 | 9.611 | 9.877 | 9.423 | 9.706 | 750,279 | +0.41(+4.42%) |
Sep 12, 2011 | 9.731 | 9.731 | 9.149 | 9.294 | 346,346 | -0.56(-5.65%) |
Sep 09, 2011 | 9.534 | 10.07 | 9.500 | 9.851 | 337,134 | +0.24(+2.50%) |
Sep 08, 2011 | 10.16 | 10.16 | 9.560 | 9.611 | 138,426 | -0.60(-5.87%) |
Sep 07, 2011 | 10.60 | 10.80 | 9.997 | 10.21 | 282,273 | -0.23(-2.22%) |
Sep 06, 2011 | 10.30 | 10.50 | 10.29 | 10.44 | 129,107 | +0.06(+0.58%) |
Sep 02, 2011 | 10.84 | 10.90 | 10.30 | 10.38 | 206,209 | -0.68(-6.12%) |
Sep 01, 2011 | 11.14 | 11.14 | 10.97 | 11.06 | 437,617 | -0.05(-0.46%) |
Aug 31, 2011 | 11.11 | 11.35 | 11.04 | 11.11 | 473,579 | +0.15(+1.33%) |
Aug 30, 2011 | 10.76 | 11.05 | 10.69 | 10.96 | 356,974 | +0.16(+1.51%) |
Aug 29, 2011 | 10.87 | 11.08 | 10.61 | 10.80 | 529,092 | +0.09(+0.80%) |
Aug 26, 2011 | 11.14 | 11.14 | 10.47 | 10.72 | 438,429 | -0.42(-3.77%) |
Aug 25, 2011 | 11.44 | 11.44 | 11.01 | 11.14 | 136,895 | -0.15(-1.36%) |
Aug 24, 2011 | 11.48 | 11.48 | 11.19 | 11.29 | 535,784 | -0.15(-1.27%) |
Aug 23, 2011 | 11.45 | 11.51 | 11.16 | 11.44 | 463,803 | +0.11(+0.98%) |
Aug 22, 2011 | 11.95 | 11.99 | 10.96 | 11.32 | 223,655 | -0.54(-4.55%) |
Aug 19, 2011 | 11.84 | 12.06 | 11.69 | 11.86 | 348,732 | -0.11(-0.93%) |
Aug 18, 2011 | 11.67 | 12.07 | 11.48 | 11.98 | 193,760 | -0.39(-3.19%) |
Aug 17, 2011 | 12.01 | 12.57 | 12.01 | 12.37 | 180,663 | +0.23(+1.91%) |
Aug 16, 2011 | 11.42 | 12.17 | 11.41 | 12.14 | 489,276 | +0.72(+6.30%) |
Aug 15, 2011 | 11.27 | 11.82 | 11.26 | 11.42 | 341,271 | +0.04(+0.38%) |
Aug 12, 2011 | 11.97 | 11.97 | 11.22 | 11.38 | 788,208 | -0.28(-2.42%) |
Aug 11, 2011 | 11.40 | 11.68 | 11.14 | 11.66 | 458,946 | +0.00(+0.00%) |
Aug 10, 2011 | 11.99 | 12.16 | 11.15 | 11.66 | 464,156 | -0.45(-3.75%) |
Aug 09, 2011 | 11.61 | 13.05 | 10.92 | 12.11 | 977,557 | +0.77(+6.80%) |
Aug 08, 2011 | 11.61 | 12.11 | 10.97 | 11.34 | 954,342 | -0.69(-5.77%) |
Aug 05, 2011 | 12.86 | 13.17 | 11.09 | 12.04 | 380,811 | -0.75(-5.89%) |
Aug 04, 2011 | 14.25 | 14.54 | 12.68 | 12.79 | 405,472 | -1.54(-10.76%) |
Aug 03, 2011 | 14.35 | 14.89 | 13.90 | 14.33 | 408,118 | -0.08(-0.54%) |
Aug 02, 2011 | 15.10 | 15.10 | 14.02 | 14.41 | 264,403 | -0.58(-3.89%) |
Aug 01, 2011 | 14.95 | 15.37 | 14.54 | 14.99 | 292,471 | +0.16(+1.10%) |
Jul 29, 2011 | 14.34 | 14.89 | 13.99 | 14.83 | 179,219 | +0.38(+2.61%) |
Jul 28, 2011 | 14.36 | 14.55 | 14.19 | 14.45 | 117,906 | +0.05(+0.36%) |
Jul 27, 2011 | 14.86 | 14.89 | 14.28 | 14.40 | 114,668 | -0.40(-2.72%) |
Jul 26, 2011 | 14.74 | 14.95 | 14.65 | 14.80 | 327,111 | +0.07(+0.46%) |
Jul 25, 2011 | 14.78 | 14.93 | 14.48 | 14.73 | 335,664 | +0.22(+1.54%) |
Jul 22, 2011 | 14.31 | 14.56 | 14.28 | 14.51 | 226,470 | +0.16(+1.13%) |
Jul 21, 2011 | 14.25 | 14.51 | 14.07 | 14.35 | 361,916 | +0.35(+2.51%) |
Jul 20, 2011 | 13.73 | 14.02 | 13.67 | 14.00 | 171,011 | +0.29(+2.13%) |
Jul 19, 2011 | 13.82 | 13.91 | 13.56 | 13.71 | 373,815 | +0.09(+0.63%) |
Jul 18, 2011 | 13.97 | 14.16 | 13.51 | 13.62 | 186,888 | -0.51(-3.64%) |
Jul 15, 2011 | 14.03 | 14.39 | 13.89 | 14.13 | 189,985 | +0.21(+1.48%) |
Jul 14, 2011 | 13.92 | 14.35 | 13.72 | 13.93 | 153,499 | -0.11(-0.79%) |
Jul 13, 2011 | 14.38 | 14.38 | 13.75 | 14.04 | 119,182 | -0.22(-1.56%) |
Jul 12, 2011 | 14.35 | 14.48 | 13.93 | 14.26 | 88,594 | +0.09(+0.66%) |
Jul 11, 2011 | 14.43 | 14.55 | 14.01 | 14.17 | 59,140 | -0.39(-2.71%) |
Jul 08, 2011 | 14.80 | 14.80 | 14.31 | 14.56 | 162,734 | +0.11(+0.77%) |
Jul 07, 2011 | 14.71 | 14.71 | 14.36 | 14.45 | 192,462 | -0.01(-0.06%) |
Jul 06, 2011 | 14.49 | 14.56 | 14.31 | 14.46 | 165,520 | -0.09(-0.65%) |
Jul 05, 2011 | 14.63 | 14.78 | 14.49 | 14.55 | 185,175 | -0.13(-0.88%) |
Jul 01, 2011 | 14.67 | 14.76 | 14.46 | 14.68 | 175,500 | -0.05(-0.35%) |
Jun 30, 2011 | 14.73 | 14.79 | 14.61 | 14.73 | 265,842 | +0.06(+0.41%) |
Jun 29, 2011 | 14.07 | 15.14 | 13.95 | 14.67 | 601,409 | +0.46(+3.26%) |
Jun 28, 2011 | 14.07 | 14.61 | 13.92 | 14.21 | 441,780 | +0.40(+2.92%) |
Jun 27, 2011 | 13.72 | 13.92 | 13.70 | 13.81 | 28,649 | +0.10(+0.75%) |
Jun 24, 2011 | 13.71 | 13.87 | 13.70 | 13.71 | 203,161 | -0.09(-0.62%) |
Jun 23, 2011 | 13.89 | 13.95 | 13.71 | 13.79 | 171,294 | -0.19(-1.35%) |
Jun 22, 2011 | 13.68 | 14.10 | 13.68 | 13.98 | 344,586 | +0.27(+2.00%) |
Jun 21, 2011 | 13.55 | 13.96 | 13.50 | 13.71 | 285,868 | +0.26(+1.91%) |
Jun 20, 2011 | 13.53 | 13.70 | 13.45 | 13.45 | 52,476 | -0.21(-1.57%) |
Jun 17, 2011 | 13.68 | 13.71 | 13.54 | 13.66 | 233,748 | +0.07(+0.50%) |
Jun 16, 2011 | 13.53 | 13.75 | 13.39 | 13.59 | 218,938 | -0.09(-0.63%) |
Jun 15, 2011 | 13.58 | 13.92 | 13.53 | 13.68 | 245,994 | -0.03(-0.19%) |
Jun 14, 2011 | 13.38 | 13.73 | 13.38 | 13.71 | 133,789 | +0.42(+3.16%) |
Jun 13, 2011 | 13.35 | 13.53 | 13.08 | 13.29 | 654,240 | -0.11(-0.83%) |
Jun 10, 2011 | 14.07 | 14.11 | 13.26 | 13.40 | 391,380 | -0.56(-3.99%) |
Jun 09, 2011 | 14.26 | 14.52 | 13.89 | 13.95 | 292,842 | -0.39(-2.75%) |
Jun 08, 2011 | 14.51 | 14.61 | 14.34 | 14.35 | 210,805 | -0.15(-1.00%) |
Jun 07, 2011 | 14.95 | 14.97 | 14.43 | 14.49 | 256,832 | -0.41(-2.76%) |
Jun 06, 2011 | 15.29 | 15.32 | 14.85 | 14.91 | 214,303 | -0.39(-2.52%) |
Jun 03, 2011 | 15.04 | 15.39 | 15.04 | 15.29 | 88,399 | +0.24(+1.59%) |
May 24, 2011 | 15.14 | 15.39 | 15.02 | 15.05 | 240,358 | -0.03(-0.17%) |
May 23, 2011 | 14.91 | 15.41 | 14.89 | 15.08 | 360,883 | -0.21(-1.40%) |
May 20, 2011 | 15.21 | 15.49 | 15.21 | 15.29 | 593,215 | +0.07(+0.45%) |
May 19, 2011 | 15.19 | 15.42 | 14.90 | 15.22 | 431,135 | -0.07(-0.45%) |
May 18, 2011 | 14.88 | 15.57 | 14.72 | 15.29 | 961,769 | +0.57(+3.90%) |
May 17, 2011 | 15.30 | 15.33 | 14.39 | 14.72 | 1,145,020 | -0.56(-3.65%) |
May 16, 2011 | 15.78 | 15.85 | 15.07 | 15.27 | 1,154,240 | -0.38(-2.41%) |
May 13, 2011 | 15.98 | 15.98 | 15.47 | 15.65 | 946,101 | -0.13(-0.81%) |
May 12, 2011 | 16.10 | 16.20 | 15.45 | 15.78 | 843,025 | -0.05(-0.32%) |
May 11, 2011 | 16.07 | 16.07 | 15.74 | 15.83 | 432,987 | -0.20(-1.23%) |
May 10, 2011 | 15.93 | 16.07 | 15.83 | 16.03 | 777,862 | +0.18(+1.14%) |
May 09, 2011 | 15.71 | 15.90 | 15.67 | 15.85 | 1,126,979 | +0.45(+2.95%) |
May 06, 2011 | 15.56 | 15.56 | 15.34 | 15.39 | 473,488 | +0.03(+0.17%) |
May 05, 2011 | 15.32 | 15.50 | 15.16 | 15.37 | 481,145 | -0.03(-0.22%) |
May 04, 2011 | 15.62 | 15.71 | 15.21 | 15.40 | 716,670 | -0.25(-1.59%) |
May 03, 2011 | 15.44 | 15.72 | 15.44 | 15.65 | 440,549 | +0.07(+0.44%) |
May 02, 2011 | 15.59 | 15.59 | 15.55 | 15.58 | 648,674 | +0.09(+0.60%) |
Apr 29, 2011 | 15.57 | 15.58 | 15.36 | 15.49 | 228,679 | -0.03(-0.17%) |
Apr 28, 2011 | 15.51 | 15.65 | 15.30 | 15.51 | 629,664 | -0.06(-0.38%) |
Apr 27, 2011 | 15.50 | 15.59 | 15.45 | 15.57 | 321,451 | +0.00(+0.00%) |
Apr 26, 2011 | 15.60 | 15.62 | 15.33 | 15.57 | 726,866 | +0.10(+0.66%) |
Apr 25, 2011 | 15.46 | 15.63 | 15.46 | 15.47 | 327,708 | -0.04(-0.28%) |
Apr 21, 2011 | 15.68 | 15.72 | 15.27 | 15.51 | 1,396,208 | -0.10(-0.66%) |
Apr 20, 2011 | 15.75 | 15.75 | 15.50 | 15.62 | 581,549 | +0.03(+0.16%) |
Apr 19, 2011 | 15.63 | 15.69 | 15.49 | 15.59 | 472,786 | +0.02(+0.11%) |
Apr 18, 2011 | 15.85 | 15.92 | 15.38 | 15.57 | 841,297 | -0.27(-1.73%) |
Apr 15, 2011 | 15.66 | 16.01 | 15.60 | 15.85 | 1,124,158 | +0.21(+1.37%) |
Apr 14, 2011 | 15.43 | 15.65 | 15.42 | 15.63 | 476,187 | +0.13(+0.83%) |
Apr 13, 2011 | 15.74 | 15.74 | 15.43 | 15.50 | 232,930 | -0.08(-0.49%) |
Apr 12, 2011 | 15.50 | 15.71 | 15.31 | 15.58 | 729,129 | +0.11(+0.72%) |
Apr 11, 2011 | 15.37 | 15.50 | 15.33 | 15.47 | 567,322 | +0.05(+0.33%) |
Apr 08, 2011 | 15.43 | 15.55 | 15.32 | 15.42 | 355,403 | -0.01(-0.06%) |
Apr 07, 2011 | 15.71 | 15.72 | 15.42 | 15.43 | 819,549 | -0.08(-0.50%) |
Apr 06, 2011 | 15.43 | 15.55 | 15.32 | 15.50 | 554,317 | +0.10(+0.67%) |
Apr 05, 2011 | 15.32 | 15.45 | 15.12 | 15.40 | 2,747,082 | +0.09(+0.56%) |
Apr 04, 2011 | 15.48 | 15.56 | 15.25 | 15.32 | 2,155,602 | -0.10(-0.67%) |
Apr 01, 2011 | 15.43 | 15.62 | 15.32 | 15.42 | 3,734,828 | +0.00(+0.00%) |
Mar 31, 2011 | 15.46 | 15.92 | 15.34 | 15.42 | 11,186,720 | -0.17(-1.10%) |