Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.74 | 14.74 | 14.61 | 14.68 | 4,114 | +0.04(+0.27%) |
Oct 28, 2011 | 14.69 | 14.69 | 14.59 | 14.64 | 7,109 | +0.00(+0.00%) |
Oct 27, 2011 | 14.85 | 14.85 | 14.64 | 14.64 | 7,270 | -0.04(-0.29%) |
Oct 26, 2011 | 14.59 | 14.70 | 14.57 | 14.68 | 7,389 | +0.11(+0.77%) |
Oct 25, 2011 | 14.65 | 14.65 | 14.51 | 14.57 | 9,234 | +0.00(+0.00%) |
Oct 24, 2011 | 14.57 | 14.66 | 14.56 | 14.57 | 4,506 | -0.03(-0.21%) |
Oct 21, 2011 | 14.61 | 14.70 | 14.56 | 14.60 | 16,685 | -0.04(-0.27%) |
Oct 20, 2011 | 14.86 | 14.86 | 14.64 | 14.64 | 6,498 | -0.22(-1.48%) |
Oct 19, 2011 | 14.83 | 14.86 | 14.70 | 14.86 | 9,283 | +0.03(+0.20%) |
Oct 18, 2011 | 14.63 | 14.83 | 14.60 | 14.83 | 9,377 | +0.20(+1.37%) |
Oct 17, 2011 | 14.91 | 14.98 | 14.54 | 14.63 | 24,009 | -0.18(-1.22%) |
Oct 14, 2011 | 14.84 | 14.97 | 14.78 | 14.81 | 10,885 | +0.11(+0.75%) |
Oct 13, 2011 | 14.70 | 14.84 | 14.65 | 14.70 | 10,419 | -0.08(-0.53%) |
Oct 12, 2011 | 15.01 | 15.01 | 14.74 | 14.78 | 8,754 | -0.11(-0.75%) |
Oct 11, 2011 | 14.97 | 15.01 | 14.89 | 14.89 | 3,568 | -0.03(-0.20%) |
Oct 10, 2011 | 15.22 | 15.22 | 14.92 | 14.92 | 6,905 | -0.17(-1.13%) |
Oct 07, 2011 | 15.09 | 15.09 | 15.09 | 15.09 | 1,331 | +0.06(+0.37%) |
Oct 06, 2011 | 15.00 | 15.07 | 14.97 | 15.03 | 7,988 | +0.04(+0.29%) |
Oct 05, 2011 | 14.78 | 15.00 | 14.78 | 14.99 | 12,189 | +0.20(+1.32%) |
Oct 04, 2011 | 15.09 | 15.09 | 14.64 | 14.79 | 15,062 | -0.21(-1.37%) |
Oct 03, 2011 | 14.95 | 15.00 | 14.90 | 15.00 | 4,926 | +0.10(+0.67%) |
Sep 30, 2011 | 14.92 | 15.00 | 14.90 | 14.90 | 6,440 | -0.05(-0.33%) |
Sep 29, 2011 | 15.19 | 15.19 | 14.91 | 14.95 | 9,499 | -0.11(-0.74%) |
Sep 28, 2011 | 14.99 | 15.15 | 14.92 | 15.06 | 8,481 | +0.11(+0.74%) |
Sep 27, 2011 | 14.94 | 15.03 | 14.94 | 14.95 | 8,959 | +0.00(+0.00%) |
Sep 26, 2011 | 15.14 | 15.18 | 14.95 | 14.95 | 9,679 | -0.09(-0.60%) |
Sep 23, 2011 | 15.16 | 15.17 | 15.04 | 15.04 | 5,246 | -0.02(-0.13%) |
Sep 22, 2011 | 15.14 | 15.17 | 14.96 | 15.06 | 12,136 | -0.02(-0.13%) |
Sep 21, 2011 | 14.90 | 15.22 | 14.90 | 15.08 | 15,681 | +0.28(+1.89%) |
Sep 20, 2011 | 14.80 | 14.90 | 14.80 | 14.80 | 8,549 | +0.09(+0.61%) |
Sep 19, 2011 | 14.56 | 14.73 | 14.56 | 14.71 | 10,359 | +0.13(+0.89%) |
Sep 16, 2011 | 14.56 | 14.64 | 14.56 | 14.58 | 5,956 | -0.04(-0.27%) |
Sep 15, 2011 | 14.76 | 14.76 | 14.57 | 14.62 | 4,104 | -0.13(-0.88%) |
Sep 14, 2011 | 14.64 | 14.75 | 14.63 | 14.75 | 1,701 | +0.05(+0.34%) |
Sep 13, 2011 | 14.75 | 14.75 | 14.59 | 14.70 | 13,296 | +0.01(+0.07%) |
Sep 12, 2011 | 14.59 | 14.78 | 14.59 | 14.69 | 9,408 | -0.02(-0.14%) |
Sep 09, 2011 | 14.63 | 14.71 | 14.63 | 14.71 | 5,197 | +0.08(+0.55%) |
Sep 08, 2011 | 14.66 | 14.75 | 14.63 | 14.63 | 11,866 | -0.03(-0.20%) |
Sep 07, 2011 | 14.58 | 14.66 | 14.50 | 14.66 | 6,058 | +0.13(+0.89%) |
Sep 06, 2011 | 14.50 | 14.63 | 14.46 | 14.53 | 4,996 | +0.04(+0.28%) |
Sep 02, 2011 | 14.29 | 14.53 | 14.29 | 14.49 | 4,616 | +0.07(+0.49%) |
Sep 01, 2011 | 14.64 | 14.64 | 14.42 | 14.42 | 7,781 | -0.10(-0.69%) |
Aug 31, 2011 | 14.42 | 14.60 | 14.42 | 14.52 | 19,529 | -0.00(-0.03%) |
Aug 30, 2011 | 14.40 | 14.55 | 14.40 | 14.52 | 2,757 | +0.06(+0.44%) |
Aug 29, 2011 | 14.64 | 14.64 | 14.45 | 14.46 | 5,053 | -0.19(-1.30%) |
Aug 26, 2011 | 14.55 | 14.65 | 14.55 | 14.65 | 9,964 | +0.08(+0.55%) |
Aug 25, 2011 | 14.52 | 14.58 | 14.45 | 14.57 | 11,203 | +0.00(+0.00%) |
Aug 24, 2011 | 14.77 | 14.77 | 14.54 | 14.57 | 5,723 | -0.20(-1.35%) |
Aug 23, 2011 | 14.85 | 14.89 | 14.62 | 14.77 | 7,845 | +0.06(+0.43%) |
Aug 22, 2011 | 14.68 | 14.73 | 14.50 | 14.71 | 15,818 | +0.13(+0.87%) |
Aug 19, 2011 | 14.35 | 14.58 | 14.35 | 14.58 | 7,527 | +0.17(+1.21%) |
Aug 18, 2011 | 14.45 | 14.45 | 14.38 | 14.41 | 7,782 | -0.07(-0.46%) |
Aug 17, 2011 | 14.37 | 14.57 | 14.37 | 14.47 | 8,419 | +0.17(+1.21%) |
Aug 16, 2011 | 14.17 | 14.32 | 14.17 | 14.30 | 9,591 | +0.16(+1.16%) |
Aug 15, 2011 | 14.06 | 14.16 | 14.03 | 14.14 | 2,441 | +0.10(+0.68%) |
Aug 12, 2011 | 13.89 | 14.04 | 13.85 | 14.04 | 7,977 | +0.21(+1.54%) |
Aug 11, 2011 | 13.78 | 13.83 | 13.72 | 13.83 | 6,384 | +0.06(+0.41%) |
Aug 10, 2011 | 13.55 | 13.87 | 13.55 | 13.77 | 4,933 | +0.11(+0.82%) |
Aug 09, 2011 | 14.08 | 13.91 | 13.52 | 13.66 | 8,876 | +0.04(+0.28%) |
Aug 08, 2011 | 14.08 | 14.08 | 13.50 | 13.62 | 6,180 | -0.56(-3.95%) |
Aug 05, 2011 | 14.01 | 14.20 | 13.97 | 14.18 | 14,010 | +0.07(+0.50%) |
Aug 04, 2011 | 14.05 | 14.14 | 14.05 | 14.11 | 3,714 | +0.00(+0.00%) |
Aug 03, 2011 | 14.12 | 14.12 | 14.00 | 14.11 | 3,241 | +0.09(+0.63%) |
Aug 02, 2011 | 13.84 | 14.04 | 13.82 | 14.02 | 3,720 | +0.12(+0.88%) |