Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 8.742 | 8.763 | 8.274 | 8.274 | 571,818 | -6.73(-44.87%) |
Oct 28, 2011 | 14.28 | 15.14 | 14.28 | 15.01 | 304,941 | +0.29(+2.00%) |
Oct 27, 2011 | 14.71 | 14.76 | 14.33 | 14.71 | 346,396 | +0.63(+4.44%) |
Oct 26, 2011 | 13.93 | 14.22 | 13.73 | 14.09 | 180,642 | +0.42(+3.11%) |
Oct 25, 2011 | 13.97 | 14.17 | 13.62 | 13.66 | 201,861 | -0.44(-3.11%) |
Oct 24, 2011 | 13.92 | 14.33 | 13.89 | 14.10 | 199,610 | +0.18(+1.29%) |
Oct 21, 2011 | 14.09 | 14.09 | 13.40 | 13.92 | 184,360 | +0.14(+0.99%) |
Oct 20, 2011 | 13.68 | 13.99 | 13.24 | 13.79 | 235,999 | +0.14(+1.00%) |
Oct 19, 2011 | 13.38 | 13.80 | 13.35 | 13.65 | 199,075 | +0.22(+1.66%) |
Oct 18, 2011 | 13.15 | 13.64 | 13.04 | 13.43 | 447,823 | +0.33(+2.53%) |
Oct 17, 2011 | 12.91 | 13.42 | 12.86 | 13.09 | 349,001 | +0.12(+0.89%) |
Oct 14, 2011 | 13.24 | 13.24 | 12.82 | 12.98 | 350,639 | -0.01(-0.05%) |
Oct 13, 2011 | 12.81 | 13.25 | 12.80 | 12.99 | 340,995 | +0.11(+0.84%) |
Oct 12, 2011 | 12.45 | 13.32 | 12.43 | 12.88 | 465,414 | +0.63(+5.17%) |
Oct 11, 2011 | 12.68 | 12.73 | 11.98 | 12.25 | 507,198 | -0.60(-4.65%) |
Oct 10, 2011 | 13.35 | 13.45 | 12.56 | 12.84 | 421,023 | -0.20(-1.54%) |
Oct 07, 2011 | 13.55 | 14.35 | 12.95 | 13.04 | 508,636 | -2.37(-15.40%) |
Oct 06, 2011 | 15.04 | 15.45 | 14.96 | 15.42 | 164,378 | +0.82(+5.62%) |
Oct 05, 2011 | 14.69 | 14.73 | 14.21 | 14.60 | 172,956 | -0.07(-0.49%) |
Oct 04, 2011 | 13.44 | 14.71 | 13.33 | 14.67 | 251,025 | +1.09(+8.06%) |
Oct 03, 2011 | 14.72 | 14.91 | 13.58 | 13.58 | 211,631 | -1.10(-7.50%) |
Sep 30, 2011 | 14.81 | 15.30 | 14.60 | 14.68 | 169,451 | -0.47(-3.09%) |
Sep 29, 2011 | 15.16 | 15.24 | 14.33 | 15.15 | 158,263 | +0.74(+5.15%) |
Sep 28, 2011 | 15.03 | 15.37 | 14.40 | 14.40 | 152,348 | -0.60(-3.98%) |
Sep 27, 2011 | 14.76 | 15.43 | 14.65 | 15.00 | 245,136 | +0.68(+4.72%) |
Sep 26, 2011 | 14.48 | 14.51 | 13.62 | 14.32 | 163,281 | +0.06(+0.40%) |
Sep 23, 2011 | 13.87 | 14.71 | 13.87 | 14.27 | 174,724 | +0.38(+2.75%) |
Sep 22, 2011 | 13.90 | 14.26 | 13.64 | 13.89 | 311,907 | -0.62(-4.27%) |
Sep 21, 2011 | 15.02 | 15.38 | 14.49 | 14.50 | 116,212 | -0.47(-3.17%) |
Sep 20, 2011 | 15.58 | 15.82 | 14.90 | 14.98 | 176,959 | -0.57(-3.66%) |
Sep 19, 2011 | 15.37 | 15.65 | 15.22 | 15.55 | 113,520 | -0.19(-1.23%) |
Sep 16, 2011 | 15.59 | 15.78 | 15.38 | 15.74 | 197,779 | +0.30(+1.96%) |
Sep 15, 2011 | 15.18 | 15.47 | 14.98 | 15.44 | 147,000 | +0.48(+3.22%) |
Sep 14, 2011 | 15.32 | 15.43 | 14.79 | 14.96 | 143,214 | -0.13(-0.86%) |
Sep 13, 2011 | 15.07 | 15.25 | 14.73 | 15.09 | 199,818 | +0.16(+1.06%) |
Sep 12, 2011 | 14.22 | 14.93 | 14.17 | 14.93 | 162,655 | +0.45(+3.13%) |
Sep 09, 2011 | 14.70 | 14.82 | 14.26 | 14.48 | 178,178 | -0.40(-2.71%) |
Sep 08, 2011 | 15.15 | 15.24 | 14.58 | 14.88 | 189,377 | -0.37(-2.41%) |
Sep 07, 2011 | 15.31 | 15.31 | 14.97 | 15.25 | 146,574 | +0.27(+1.78%) |
Sep 06, 2011 | 14.07 | 15.04 | 14.03 | 14.98 | 199,372 | +0.33(+2.26%) |
Sep 02, 2011 | 14.72 | 15.07 | 14.50 | 14.65 | 178,190 | -0.58(-3.83%) |
Sep 01, 2011 | 15.82 | 15.91 | 15.10 | 15.23 | 226,383 | -0.49(-3.11%) |
Aug 31, 2011 | 15.62 | 15.83 | 15.30 | 15.72 | 430,231 | +0.29(+1.91%) |
Aug 30, 2011 | 15.20 | 15.64 | 14.90 | 15.43 | 236,664 | +0.14(+0.89%) |
Aug 29, 2011 | 14.65 | 15.40 | 14.60 | 15.29 | 310,262 | +0.97(+6.78%) |
Aug 26, 2011 | 13.93 | 14.44 | 13.53 | 14.32 | 166,097 | +0.29(+2.05%) |
Aug 25, 2011 | 14.68 | 14.79 | 13.64 | 14.03 | 211,181 | -0.51(-3.51%) |
Aug 24, 2011 | 14.38 | 15.15 | 14.12 | 14.54 | 355,143 | +0.15(+1.05%) |
Aug 23, 2011 | 13.56 | 14.48 | 13.47 | 14.39 | 162,058 | +0.84(+6.21%) |
Aug 22, 2011 | 13.97 | 14.09 | 13.40 | 13.55 | 184,296 | +0.02(+0.16%) |
Aug 19, 2011 | 13.38 | 14.21 | 13.38 | 13.53 | 142,510 | -0.32(-2.34%) |
Aug 18, 2011 | 14.12 | 14.34 | 13.69 | 13.85 | 232,286 | -0.99(-6.64%) |
Aug 17, 2011 | 15.22 | 15.22 | 14.68 | 14.84 | 151,414 | -0.27(-1.76%) |
Aug 16, 2011 | 15.82 | 15.82 | 14.88 | 15.10 | 207,377 | -0.72(-4.55%) |
Aug 15, 2011 | 15.32 | 16.07 | 15.32 | 15.82 | 180,971 | +0.76(+5.06%) |
Aug 12, 2011 | 15.32 | 15.44 | 14.94 | 15.06 | 132,794 | -0.07(-0.48%) |
Aug 11, 2011 | 14.35 | 15.40 | 14.35 | 15.13 | 233,472 | +0.83(+5.84%) |
Aug 10, 2011 | 14.84 | 15.01 | 14.27 | 14.30 | 232,964 | -1.12(-7.24%) |
Aug 09, 2011 | 14.95 | 15.44 | 13.81 | 15.41 | 383,924 | +1.24(+8.79%) |
Aug 08, 2011 | 14.95 | 15.26 | 14.08 | 14.17 | 538,318 | -1.33(-8.59%) |
Aug 05, 2011 | 16.18 | 16.50 | 15.29 | 15.50 | 338,696 | -0.45(-2.80%) |
Aug 04, 2011 | 16.81 | 16.85 | 15.92 | 15.94 | 388,697 | -1.12(-6.58%) |
Aug 03, 2011 | 16.89 | 17.12 | 16.20 | 17.07 | 267,659 | +0.22(+1.28%) |
Aug 02, 2011 | 17.36 | 17.68 | 16.84 | 16.85 | 194,819 | -0.57(-3.26%) |