Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.87 | 13.01 | 12.58 | 12.59 | 450,063 | -0.62(-4.72%) |
Oct 28, 2011 | 13.08 | 13.36 | 13.08 | 13.22 | 23,427 | -0.17(-1.24%) |
Oct 27, 2011 | 13.11 | 13.53 | 13.06 | 13.38 | 179,756 | +0.81(+6.48%) |
Oct 26, 2011 | 12.52 | 12.59 | 12.30 | 12.57 | 106,183 | +0.39(+3.21%) |
Oct 25, 2011 | 12.41 | 12.41 | 12.15 | 12.18 | 76,450 | -0.41(-3.24%) |
Oct 24, 2011 | 12.20 | 12.62 | 12.20 | 12.58 | 86,077 | +0.60(+5.03%) |
Oct 21, 2011 | 11.82 | 12.00 | 11.82 | 11.98 | 44,379 | +0.35(+2.99%) |
Oct 20, 2011 | 11.71 | 11.71 | 11.48 | 11.63 | 44,511 | -0.24(-2.00%) |
Oct 19, 2011 | 11.99 | 12.11 | 11.87 | 11.87 | 50,997 | -0.31(-2.51%) |
Oct 18, 2011 | 12.07 | 12.24 | 11.67 | 12.18 | 114,424 | -0.10(-0.83%) |
Oct 17, 2011 | 12.51 | 12.52 | 12.26 | 12.28 | 72,067 | -0.31(-2.43%) |
Oct 14, 2011 | 12.50 | 12.59 | 12.43 | 12.58 | 188,092 | -0.07(-0.58%) |
Oct 13, 2011 | 12.71 | 12.71 | 12.44 | 12.66 | 69,685 | -0.13(-1.02%) |
Oct 12, 2011 | 12.55 | 12.90 | 12.53 | 12.79 | 33,948 | +0.48(+3.86%) |
Oct 11, 2011 | 12.07 | 12.42 | 12.00 | 12.31 | 78,503 | +0.18(+1.47%) |
Oct 10, 2011 | 11.77 | 12.13 | 11.77 | 12.13 | 83,041 | +0.65(+5.69%) |
Oct 07, 2011 | 11.64 | 11.66 | 11.40 | 11.48 | 77,000 | +0.03(+0.22%) |
Oct 06, 2011 | 11.03 | 11.46 | 11.03 | 11.46 | 55,708 | +0.58(+5.30%) |
Oct 05, 2011 | 10.51 | 10.90 | 10.45 | 10.88 | 106,887 | +0.41(+3.89%) |
Oct 04, 2011 | 10.07 | 10.53 | 9.979 | 10.47 | 198,906 | +0.09(+0.90%) |
Oct 03, 2011 | 10.60 | 10.79 | 10.38 | 10.38 | 313,260 | -0.39(-3.62%) |
Sep 30, 2011 | 11.23 | 11.26 | 10.74 | 10.77 | 192,803 | -0.87(-7.51%) |
Sep 29, 2011 | 11.98 | 11.98 | 11.47 | 11.64 | 179,218 | -0.04(-0.36%) |
Sep 28, 2011 | 12.02 | 12.09 | 11.66 | 11.68 | 312,206 | -0.38(-3.16%) |
Sep 27, 2011 | 11.94 | 12.26 | 11.94 | 12.07 | 140,322 | +0.50(+4.33%) |
Sep 26, 2011 | 11.44 | 11.58 | 11.20 | 11.57 | 209,943 | -0.30(-2.50%) |
Sep 23, 2011 | 11.65 | 11.93 | 11.60 | 11.86 | 91,042 | +0.27(+2.34%) |
Sep 22, 2011 | 11.98 | 12.02 | 11.49 | 11.59 | 318,774 | -0.86(-6.88%) |
Sep 21, 2011 | 12.96 | 12.96 | 12.45 | 12.45 | 283,155 | -0.44(-3.42%) |
Sep 20, 2011 | 13.06 | 13.15 | 12.89 | 12.89 | 30,075 | -0.31(-2.32%) |
Sep 19, 2011 | 13.18 | 13.28 | 12.97 | 13.20 | 113,599 | -0.31(-2.32%) |
Sep 16, 2011 | 13.52 | 13.58 | 13.46 | 13.51 | 239,016 | +0.05(+0.38%) |
Sep 15, 2011 | 13.43 | 13.46 | 13.25 | 13.46 | 134,364 | +0.12(+0.89%) |
Sep 14, 2011 | 13.25 | 13.43 | 13.11 | 13.34 | 72,947 | -0.09(-0.69%) |
Sep 13, 2011 | 13.43 | 13.47 | 13.35 | 13.43 | 45,849 | +0.05(+0.38%) |
Sep 12, 2011 | 13.25 | 13.39 | 13.14 | 13.38 | 60,735 | +0.01(+0.06%) |
Sep 09, 2011 | 13.69 | 13.69 | 13.30 | 13.37 | 134,285 | -0.36(-2.60%) |
Sep 08, 2011 | 13.78 | 13.89 | 13.72 | 13.73 | 32,762 | -0.24(-1.70%) |
Sep 07, 2011 | 13.86 | 14.03 | 13.86 | 13.97 | 21,656 | +0.34(+2.49%) |
Sep 06, 2011 | 13.44 | 13.63 | 13.19 | 13.63 | 353,178 | -0.34(-2.43%) |
Sep 02, 2011 | 13.98 | 14.11 | 13.90 | 13.97 | 52,427 | -0.24(-1.67%) |
Sep 01, 2011 | 14.31 | 14.42 | 14.20 | 14.20 | 73,087 | +0.03(+0.24%) |
Aug 31, 2011 | 14.07 | 14.20 | 14.01 | 14.17 | 65,909 | +0.33(+2.39%) |
Aug 30, 2011 | 13.81 | 13.92 | 13.70 | 13.84 | 45,118 | -0.16(-1.15%) |
Aug 29, 2011 | 13.59 | 14.00 | 13.59 | 14.00 | 250,164 | +0.59(+4.36%) |
Aug 26, 2011 | 13.17 | 13.47 | 13.05 | 13.42 | 101,351 | +0.11(+0.83%) |
Aug 25, 2011 | 13.57 | 13.57 | 13.24 | 13.30 | 43,574 | -0.11(-0.82%) |
Aug 24, 2011 | 13.31 | 13.48 | 13.29 | 13.42 | 107,036 | -0.20(-1.43%) |
Aug 23, 2011 | 13.35 | 13.61 | 13.23 | 13.61 | 69,152 | +0.37(+2.83%) |
Aug 22, 2011 | 13.50 | 13.50 | 13.15 | 13.24 | 109,727 | -0.22(-1.64%) |
Aug 19, 2011 | 13.51 | 13.81 | 13.45 | 13.46 | 195,787 | -0.27(-1.98%) |
Aug 18, 2011 | 13.99 | 13.99 | 13.69 | 13.73 | 112,635 | -0.67(-4.66%) |
Aug 17, 2011 | 14.39 | 14.51 | 14.31 | 14.40 | 158,761 | +0.05(+0.36%) |
Aug 16, 2011 | 14.38 | 14.45 | 14.24 | 14.35 | 55,576 | -0.25(-1.74%) |
Aug 15, 2011 | 14.44 | 14.60 | 14.42 | 14.60 | 144,952 | +0.33(+2.32%) |
Aug 12, 2011 | 14.40 | 14.42 | 14.23 | 14.27 | 77,566 | +0.03(+0.24%) |
Aug 11, 2011 | 13.76 | 14.30 | 13.76 | 14.24 | 110,816 | +0.78(+5.80%) |
Aug 10, 2011 | 13.77 | 13.90 | 13.46 | 13.46 | 193,018 | -0.76(-5.37%) |
Aug 09, 2011 | 13.95 | 14.22 | 13.43 | 14.22 | 197,286 | +1.00(+7.57%) |
Aug 08, 2011 | 13.70 | 13.83 | 13.18 | 13.22 | 224,504 | -0.84(-5.97%) |
Aug 05, 2011 | 14.31 | 14.43 | 13.69 | 14.06 | 232,540 | -0.16(-1.13%) |
Aug 04, 2011 | 14.75 | 14.75 | 14.17 | 14.22 | 1,238,258 | -0.80(-5.31%) |
Aug 03, 2011 | 15.13 | 15.13 | 14.42 | 15.02 | 243,450 | -0.13(-0.84%) |
Aug 02, 2011 | 15.41 | 15.47 | 15.15 | 15.15 | 72,724 | -0.36(-2.30%) |