Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.35 | 15.53 | 15.24 | 15.31 | 982,264 | -0.24(-1.51%) |
Oct 28, 2011 | 15.36 | 15.61 | 15.36 | 15.54 | 1,060,254 | +0.11(+0.74%) |
Oct 27, 2011 | 15.38 | 15.51 | 15.18 | 15.43 | 2,013,745 | +0.58(+3.87%) |
Oct 26, 2011 | 14.97 | 14.97 | 14.68 | 14.86 | 877,846 | +0.09(+0.60%) |
Oct 25, 2011 | 15.20 | 15.20 | 14.73 | 14.77 | 928,613 | -0.53(-3.44%) |
Oct 24, 2011 | 14.67 | 15.31 | 14.58 | 15.29 | 877,582 | +0.57(+3.85%) |
Oct 21, 2011 | 14.57 | 14.73 | 14.43 | 14.73 | 1,383,779 | +0.40(+2.77%) |
Oct 20, 2011 | 14.26 | 14.34 | 13.90 | 14.33 | 1,030,009 | +0.10(+0.68%) |
Oct 19, 2011 | 14.34 | 14.43 | 14.11 | 14.23 | 1,471,604 | -0.07(-0.51%) |
Oct 18, 2011 | 13.78 | 14.39 | 13.78 | 14.30 | 1,792,027 | +0.51(+3.70%) |
Oct 17, 2011 | 14.32 | 14.32 | 13.74 | 13.79 | 1,210,051 | -0.66(-4.54%) |
Oct 14, 2011 | 14.29 | 14.55 | 14.17 | 14.45 | 870,957 | +0.32(+2.30%) |
Oct 13, 2011 | 14.24 | 14.33 | 14.03 | 14.13 | 1,062,726 | -0.25(-1.75%) |
Oct 12, 2011 | 14.17 | 14.51 | 14.04 | 14.38 | 1,045,439 | +0.32(+2.25%) |
Oct 11, 2011 | 14.02 | 14.19 | 13.92 | 14.06 | 893,695 | -0.05(-0.34%) |
Oct 10, 2011 | 13.59 | 14.12 | 13.53 | 14.11 | 1,230,183 | +0.72(+5.39%) |
Oct 07, 2011 | 14.03 | 14.03 | 13.37 | 13.39 | 873,914 | -0.58(-4.18%) |
Oct 06, 2011 | 13.97 | 14.00 | 13.66 | 13.97 | 1,252,492 | +0.02(+0.12%) |
Oct 05, 2011 | 14.26 | 14.30 | 13.47 | 13.96 | 1,306,138 | -0.32(-2.21%) |
Oct 04, 2011 | 13.01 | 14.29 | 13.00 | 14.27 | 1,735,317 | +1.17(+8.91%) |
Oct 03, 2011 | 13.71 | 13.85 | 13.09 | 13.10 | 1,450,166 | -0.55(-4.04%) |
Sep 30, 2011 | 13.75 | 13.98 | 13.64 | 13.66 | 983,321 | -0.34(-2.43%) |
Sep 29, 2011 | 13.95 | 14.02 | 13.70 | 14.00 | 850,070 | +0.26(+1.89%) |
Sep 28, 2011 | 14.30 | 14.34 | 13.72 | 13.74 | 856,358 | -0.54(-3.80%) |
Sep 27, 2011 | 14.32 | 14.57 | 14.08 | 14.28 | 1,149,016 | +0.22(+1.56%) |
Sep 26, 2011 | 13.86 | 14.09 | 13.65 | 14.06 | 1,158,511 | +0.36(+2.60%) |
Sep 23, 2011 | 13.65 | 13.78 | 13.43 | 13.70 | 1,300,651 | +0.02(+0.18%) |
Sep 22, 2011 | 13.52 | 14.00 | 13.39 | 13.68 | 1,730,898 | -0.34(-2.43%) |
Sep 21, 2011 | 14.46 | 14.49 | 13.99 | 14.02 | 1,760,276 | -0.41(-2.86%) |
Sep 20, 2011 | 14.30 | 14.67 | 14.19 | 14.43 | 1,135,150 | +0.16(+1.14%) |
Sep 19, 2011 | 14.09 | 14.43 | 14.02 | 14.27 | 1,337,592 | -0.05(-0.34%) |
Sep 16, 2011 | 14.25 | 14.37 | 14.08 | 14.32 | 1,803,377 | +0.15(+1.03%) |
Sep 15, 2011 | 14.06 | 14.23 | 13.87 | 14.17 | 1,347,408 | +0.26(+1.86%) |
Sep 14, 2011 | 13.84 | 14.04 | 13.59 | 13.91 | 1,102,825 | +0.16(+1.18%) |
Sep 13, 2011 | 13.58 | 13.81 | 13.49 | 13.75 | 1,112,822 | +0.17(+1.25%) |
Sep 12, 2011 | 13.36 | 13.60 | 13.27 | 13.58 | 845,800 | +0.06(+0.42%) |
Sep 09, 2011 | 13.78 | 13.89 | 13.40 | 13.53 | 1,393,776 | -0.46(-3.30%) |
Sep 08, 2011 | 14.20 | 14.35 | 13.95 | 13.99 | 772,716 | -0.21(-1.48%) |
Sep 07, 2011 | 13.80 | 14.20 | 13.69 | 14.20 | 1,314,403 | +0.55(+4.04%) |
Sep 06, 2011 | 13.27 | 13.73 | 13.26 | 13.65 | 1,295,626 | +0.02(+0.12%) |
Sep 02, 2011 | 13.58 | 13.89 | 13.58 | 13.63 | 1,028,270 | -0.19(-1.41%) |
Sep 01, 2011 | 14.21 | 14.26 | 13.76 | 13.83 | 1,274,300 | -0.35(-2.46%) |
Aug 31, 2011 | 14.30 | 14.50 | 14.17 | 14.17 | 2,643,389 | -0.02(-0.17%) |
Aug 30, 2011 | 13.89 | 14.26 | 13.71 | 14.20 | 1,159,601 | +0.24(+1.68%) |
Aug 29, 2011 | 13.45 | 13.99 | 13.45 | 13.96 | 1,313,161 | +0.65(+4.87%) |
Aug 26, 2011 | 13.14 | 13.34 | 12.89 | 13.32 | 1,400,771 | +0.11(+0.80%) |
Aug 25, 2011 | 13.40 | 13.49 | 13.04 | 13.21 | 1,161,827 | -0.06(-0.49%) |
Aug 24, 2011 | 13.28 | 13.42 | 13.19 | 13.27 | 2,773,734 | +0.01(+0.06%) |
Aug 23, 2011 | 13.20 | 13.32 | 12.99 | 13.27 | 2,632,410 | +0.12(+0.93%) |
Aug 22, 2011 | 13.23 | 13.32 | 12.80 | 13.15 | 1,940,553 | +0.17(+1.31%) |
Aug 19, 2011 | 12.81 | 13.23 | 12.56 | 12.97 | 1,529,748 | -0.05(-0.37%) |
Aug 18, 2011 | 13.20 | 13.54 | 12.92 | 13.02 | 2,008,020 | -0.60(-4.40%) |
Aug 17, 2011 | 13.60 | 13.74 | 13.50 | 13.62 | 2,245,163 | +0.13(+0.96%) |
Aug 16, 2011 | 13.35 | 13.75 | 12.98 | 13.49 | 2,119,859 | +0.09(+0.67%) |
Aug 15, 2011 | 12.96 | 13.59 | 12.96 | 13.40 | 2,591,390 | +0.59(+4.60%) |
Aug 12, 2011 | 12.84 | 12.96 | 12.56 | 12.82 | 1,530,693 | +0.21(+1.71%) |
Aug 11, 2011 | 12.17 | 12.78 | 11.99 | 12.60 | 2,837,991 | +0.53(+4.42%) |
Aug 10, 2011 | 12.00 | 12.80 | 11.91 | 12.07 | 2,638,093 | -0.47(-3.75%) |
Aug 09, 2011 | 13.17 | 12.54 | 11.01 | 12.54 | 2,608,580 | -0.04(-0.32%) |
Aug 08, 2011 | 13.17 | 13.69 | 12.16 | 12.58 | 1,969,927 | -1.36(-9.77%) |
Aug 05, 2011 | 14.29 | 14.29 | 13.71 | 13.94 | 1,854,379 | -0.21(-1.52%) |
Aug 04, 2011 | 14.42 | 14.57 | 14.14 | 14.15 | 1,370,073 | -0.44(-3.00%) |
Aug 03, 2011 | 14.53 | 14.69 | 14.19 | 14.59 | 1,085,929 | +0.10(+0.66%) |
Aug 02, 2011 | 14.95 | 14.96 | 14.47 | 14.49 | 1,442,362 | -0.58(-3.85%) |