Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.69 | 15.81 | 15.40 | 15.41 | 80,139 | -0.50(-3.14%) |
Oct 28, 2011 | 16.14 | 16.27 | 15.74 | 15.91 | 115,799 | -0.25(-1.55%) |
Oct 27, 2011 | 15.84 | 16.39 | 15.71 | 16.16 | 221,382 | +0.47(+3.00%) |
Oct 26, 2011 | 15.44 | 15.80 | 15.26 | 15.69 | 95,398 | +0.43(+2.82%) |
Oct 25, 2011 | 15.54 | 15.80 | 15.18 | 15.26 | 96,856 | -0.45(-2.86%) |
Oct 24, 2011 | 15.42 | 15.79 | 15.27 | 15.71 | 481,055 | +0.29(+1.88%) |
Oct 21, 2011 | 15.31 | 15.47 | 15.11 | 15.42 | 103,017 | +0.35(+2.32%) |
Oct 20, 2011 | 15.19 | 15.25 | 14.73 | 15.07 | 52,727 | -0.15(-0.99%) |
Oct 19, 2011 | 15.50 | 15.68 | 15.10 | 15.22 | 92,681 | -0.28(-1.81%) |
Oct 18, 2011 | 14.87 | 15.62 | 14.87 | 15.50 | 146,997 | +0.67(+4.52%) |
Oct 17, 2011 | 15.39 | 15.50 | 14.80 | 14.83 | 161,101 | -0.64(-4.14%) |
Oct 14, 2011 | 15.13 | 15.58 | 15.02 | 15.47 | 95,505 | +0.46(+3.06%) |
Oct 13, 2011 | 14.82 | 15.19 | 14.65 | 15.01 | 133,699 | +0.07(+0.47%) |
Oct 12, 2011 | 14.66 | 15.01 | 14.66 | 14.94 | 143,985 | +0.32(+2.19%) |
Oct 11, 2011 | 14.28 | 14.70 | 14.21 | 14.62 | 127,508 | +0.18(+1.25%) |
Oct 10, 2011 | 14.12 | 14.48 | 13.95 | 14.44 | 133,526 | +0.53(+3.81%) |
Oct 07, 2011 | 14.37 | 14.66 | 13.53 | 13.91 | 164,831 | -0.36(-2.52%) |
Oct 06, 2011 | 13.81 | 14.29 | 13.71 | 14.27 | 142,660 | +0.47(+3.41%) |
Oct 05, 2011 | 13.93 | 14.14 | 13.55 | 13.80 | 68,254 | -0.08(-0.58%) |
Oct 04, 2011 | 12.97 | 13.94 | 12.93 | 13.88 | 160,631 | +0.88(+6.77%) |
Oct 03, 2011 | 13.02 | 13.20 | 12.85 | 13.00 | 274,379 | -0.14(-1.07%) |
Sep 30, 2011 | 13.28 | 13.53 | 13.13 | 13.14 | 138,255 | -0.36(-2.67%) |
Sep 29, 2011 | 13.74 | 13.84 | 13.16 | 13.50 | 116,208 | +0.03(+0.22%) |
Sep 28, 2011 | 13.96 | 14.03 | 13.43 | 13.47 | 103,697 | -0.50(-3.58%) |
Sep 27, 2011 | 13.60 | 14.30 | 13.52 | 13.97 | 110,209 | +0.57(+4.25%) |
Sep 26, 2011 | 12.63 | 13.45 | 12.61 | 13.40 | 77,440 | +0.59(+4.61%) |
Sep 23, 2011 | 12.95 | 13.13 | 12.70 | 12.81 | 643,224 | -0.18(-1.39%) |
Sep 22, 2011 | 12.72 | 13.19 | 12.60 | 12.99 | 525,360 | -0.02(-0.15%) |
Sep 21, 2011 | 13.31 | 13.46 | 13.00 | 13.01 | 119,426 | -0.29(-2.18%) |
Sep 20, 2011 | 13.42 | 13.90 | 13.26 | 13.30 | 80,925 | -0.22(-1.63%) |
Sep 19, 2011 | 13.72 | 13.72 | 13.44 | 13.52 | 41,607 | -0.40(-2.87%) |
Sep 16, 2011 | 14.14 | 14.14 | 13.73 | 13.92 | 110,793 | -0.11(-0.78%) |
Sep 15, 2011 | 14.10 | 14.10 | 13.75 | 14.03 | 61,953 | +0.01(+0.07%) |
Sep 14, 2011 | 13.88 | 14.23 | 13.63 | 14.02 | 58,067 | +0.22(+1.59%) |
Sep 13, 2011 | 13.43 | 13.87 | 13.35 | 13.80 | 50,148 | +0.38(+2.83%) |
Sep 12, 2011 | 13.00 | 13.52 | 13.00 | 13.42 | 75,648 | -0.07(-0.52%) |
Sep 09, 2011 | 13.83 | 13.83 | 13.24 | 13.49 | 91,324 | -0.43(-3.09%) |
Sep 08, 2011 | 13.96 | 14.68 | 13.77 | 13.92 | 125,651 | +0.00(+0.00%) |
Sep 07, 2011 | 13.66 | 13.94 | 13.50 | 13.92 | 120,923 | +0.43(+3.19%) |
Sep 06, 2011 | 13.23 | 13.65 | 13.21 | 13.49 | 72,858 | -0.04(-0.30%) |
Sep 02, 2011 | 14.04 | 14.24 | 13.45 | 13.53 | 89,480 | -0.75(-5.25%) |
Sep 01, 2011 | 14.37 | 14.63 | 14.18 | 14.28 | 96,720 | -0.12(-0.83%) |
Aug 31, 2011 | 14.19 | 14.43 | 14.19 | 14.40 | 130,333 | +0.23(+1.62%) |
Aug 30, 2011 | 14.16 | 14.28 | 13.49 | 14.17 | 153,424 | -0.09(-0.63%) |
Aug 29, 2011 | 13.81 | 14.36 | 13.80 | 14.26 | 52,955 | +0.56(+4.09%) |
Aug 26, 2011 | 13.35 | 13.73 | 13.00 | 13.70 | 72,283 | +0.25(+1.86%) |
Aug 25, 2011 | 14.07 | 14.07 | 13.37 | 13.45 | 73,316 | -0.54(-3.86%) |
Aug 24, 2011 | 14.11 | 14.23 | 13.78 | 13.99 | 71,242 | -0.18(-1.27%) |
Aug 23, 2011 | 13.39 | 14.19 | 13.39 | 14.17 | 96,311 | +0.78(+5.83%) |
Aug 22, 2011 | 13.74 | 13.82 | 13.35 | 13.39 | 55,752 | -0.05(-0.37%) |
Aug 19, 2011 | 13.42 | 13.80 | 13.35 | 13.44 | 71,571 | -0.21(-1.54%) |
Aug 18, 2011 | 14.02 | 14.07 | 13.51 | 13.65 | 162,727 | -0.40(-2.85%) |
Aug 17, 2011 | 14.19 | 14.39 | 13.83 | 14.05 | 73,105 | -0.06(-0.43%) |
Aug 16, 2011 | 13.96 | 14.26 | 13.87 | 14.11 | 87,225 | +0.00(+0.00%) |
Aug 15, 2011 | 14.02 | 14.16 | 13.88 | 14.11 | 71,774 | +0.19(+1.36%) |
Aug 12, 2011 | 14.05 | 14.13 | 13.74 | 13.92 | 152,679 | -0.10(-0.71%) |
Aug 11, 2011 | 13.69 | 14.31 | 13.58 | 14.02 | 213,973 | +0.35(+2.56%) |
Aug 10, 2011 | 13.95 | 14.05 | 13.51 | 13.67 | 493,210 | -0.63(-4.41%) |
Aug 09, 2011 | 14.17 | 14.32 | 13.13 | 14.30 | 242,275 | +0.65(+4.76%) |
Aug 08, 2011 | 13.48 | 14.02 | 13.05 | 13.65 | 327,393 | -0.19(-1.37%) |
Aug 05, 2011 | 13.72 | 14.24 | 13.43 | 13.84 | 201,903 | +0.24(+1.76%) |
Aug 04, 2011 | 13.22 | 13.99 | 13.22 | 13.60 | 186,161 | +0.07(+0.52%) |
Aug 03, 2011 | 13.46 | 13.77 | 13.33 | 13.53 | 237,636 | +0.09(+0.67%) |
Aug 02, 2011 | 13.50 | 13.64 | 13.32 | 13.44 | 153,585 | -0.12(-0.88%) |