Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.72 | 15.94 | 15.59 | 15.65 | 537,944 | -0.25(-1.55%) |
Oct 28, 2011 | 15.97 | 16.12 | 15.86 | 15.90 | 795,444 | -0.15(-0.91%) |
Oct 27, 2011 | 16.06 | 16.14 | 15.92 | 16.05 | 1,267,049 | +0.39(+2.49%) |
Oct 26, 2011 | 15.76 | 15.80 | 15.45 | 15.66 | 612,600 | +0.07(+0.45%) |
Oct 25, 2011 | 15.77 | 15.81 | 15.55 | 15.59 | 723,467 | -0.27(-1.70%) |
Oct 24, 2011 | 15.56 | 15.86 | 15.55 | 15.86 | 787,028 | +0.26(+1.69%) |
Oct 21, 2011 | 15.34 | 15.60 | 15.12 | 15.59 | 1,052,602 | +0.48(+3.17%) |
Oct 20, 2011 | 14.97 | 15.13 | 14.86 | 15.12 | 507,392 | +0.17(+1.16%) |
Oct 19, 2011 | 15.13 | 15.30 | 14.85 | 14.94 | 592,714 | -0.17(-1.12%) |
Oct 18, 2011 | 14.82 | 15.24 | 14.63 | 15.11 | 744,072 | +0.24(+1.61%) |
Oct 17, 2011 | 14.93 | 15.08 | 14.83 | 14.87 | 654,184 | -0.18(-1.22%) |
Oct 14, 2011 | 15.09 | 15.12 | 14.91 | 15.06 | 498,664 | +0.08(+0.56%) |
Oct 13, 2011 | 14.86 | 15.00 | 14.72 | 14.97 | 429,945 | +0.09(+0.63%) |
Oct 12, 2011 | 15.06 | 15.06 | 14.83 | 14.88 | 556,377 | -0.08(-0.53%) |
Oct 11, 2011 | 14.67 | 15.00 | 14.67 | 14.96 | 617,580 | +0.16(+1.10%) |
Oct 10, 2011 | 14.67 | 14.80 | 14.56 | 14.80 | 501,481 | +0.36(+2.49%) |
Oct 07, 2011 | 14.70 | 14.81 | 14.41 | 14.44 | 508,569 | -0.24(-1.61%) |
Oct 06, 2011 | 14.36 | 14.68 | 14.35 | 14.67 | 795,528 | +0.23(+1.61%) |
Oct 05, 2011 | 14.30 | 14.51 | 14.07 | 14.44 | 816,079 | +0.20(+1.43%) |
Oct 04, 2011 | 13.45 | 14.27 | 13.35 | 14.24 | 1,164,821 | +0.66(+4.88%) |
Oct 03, 2011 | 14.32 | 14.39 | 13.57 | 13.57 | 839,440 | -0.60(-4.23%) |
Sep 30, 2011 | 14.22 | 14.50 | 14.15 | 14.17 | 740,104 | -0.22(-1.55%) |
Sep 29, 2011 | 14.18 | 14.50 | 14.05 | 14.40 | 872,846 | +0.48(+3.44%) |
Sep 28, 2011 | 14.65 | 14.72 | 13.91 | 13.92 | 1,048,487 | -0.74(-5.06%) |
Sep 27, 2011 | 14.50 | 14.86 | 14.38 | 14.66 | 779,988 | +0.44(+3.11%) |
Sep 26, 2011 | 14.23 | 14.30 | 14.03 | 14.22 | 661,666 | +0.09(+0.64%) |
Sep 23, 2011 | 13.94 | 14.22 | 13.91 | 14.13 | 834,659 | +0.14(+0.98%) |
Sep 22, 2011 | 14.05 | 14.24 | 13.87 | 13.99 | 973,386 | -0.37(-2.57%) |
Sep 21, 2011 | 14.90 | 14.95 | 14.34 | 14.36 | 596,841 | -0.60(-4.01%) |
Sep 20, 2011 | 15.00 | 15.31 | 14.95 | 14.96 | 528,849 | -0.03(-0.22%) |
Sep 19, 2011 | 14.93 | 15.08 | 14.90 | 14.99 | 529,120 | -0.17(-1.12%) |
Sep 16, 2011 | 15.25 | 15.37 | 15.12 | 15.16 | 665,147 | +0.01(+0.07%) |
Sep 15, 2011 | 15.14 | 15.20 | 14.95 | 15.15 | 406,184 | +0.09(+0.62%) |
Sep 14, 2011 | 15.01 | 15.20 | 14.81 | 15.06 | 666,949 | +0.17(+1.16%) |
Sep 13, 2011 | 14.85 | 14.92 | 14.66 | 14.89 | 593,567 | +0.05(+0.31%) |
Sep 12, 2011 | 14.55 | 14.85 | 14.53 | 14.84 | 742,324 | +0.10(+0.65%) |
Sep 09, 2011 | 15.12 | 15.13 | 14.63 | 14.74 | 944,800 | -0.53(-3.48%) |
Sep 08, 2011 | 15.22 | 15.48 | 15.22 | 15.28 | 922,251 | -0.04(-0.24%) |
Sep 07, 2011 | 15.16 | 15.32 | 15.03 | 15.31 | 764,363 | +0.33(+2.20%) |
Sep 06, 2011 | 14.62 | 15.01 | 14.61 | 14.98 | 626,886 | -0.08(-0.50%) |
Sep 02, 2011 | 15.08 | 15.37 | 15.05 | 15.06 | 564,825 | -0.29(-1.91%) |
Sep 01, 2011 | 15.53 | 15.67 | 15.31 | 15.35 | 899,752 | -0.21(-1.34%) |
Aug 31, 2011 | 15.59 | 15.66 | 15.46 | 15.56 | 640,653 | -0.01(-0.06%) |
Aug 30, 2011 | 15.45 | 15.62 | 15.39 | 15.57 | 460,141 | +0.01(+0.04%) |
Aug 29, 2011 | 15.38 | 15.63 | 15.32 | 15.56 | 805,890 | +0.34(+2.21%) |
Aug 26, 2011 | 14.84 | 15.24 | 14.51 | 15.23 | 625,224 | +0.30(+1.99%) |
Aug 25, 2011 | 15.19 | 15.24 | 14.79 | 14.93 | 603,687 | -0.16(-1.05%) |
Aug 24, 2011 | 14.86 | 15.24 | 14.85 | 15.09 | 1,441,481 | +0.16(+1.06%) |
Aug 23, 2011 | 14.44 | 14.93 | 14.31 | 14.93 | 845,760 | +0.56(+3.91%) |
Aug 22, 2011 | 14.59 | 14.62 | 14.24 | 14.37 | 339,202 | +0.03(+0.18%) |
Aug 19, 2011 | 14.25 | 14.75 | 14.22 | 14.34 | 865,834 | -0.05(-0.32%) |
Aug 18, 2011 | 14.61 | 14.70 | 14.21 | 14.39 | 764,975 | -0.53(-3.54%) |
Aug 17, 2011 | 14.89 | 15.11 | 14.84 | 14.92 | 391,758 | +0.09(+0.58%) |
Aug 16, 2011 | 14.72 | 14.91 | 14.56 | 14.83 | 652,416 | -0.05(-0.33%) |
Aug 15, 2011 | 14.58 | 14.90 | 14.53 | 14.88 | 598,234 | +0.39(+2.71%) |
Aug 12, 2011 | 14.66 | 14.75 | 14.37 | 14.49 | 529,197 | -0.08(-0.57%) |
Aug 11, 2011 | 13.78 | 14.79 | 13.74 | 14.57 | 850,707 | +0.80(+5.83%) |
Aug 10, 2011 | 14.10 | 14.48 | 13.72 | 13.77 | 962,709 | -0.57(-4.01%) |
Aug 09, 2011 | 14.12 | 14.35 | 13.08 | 14.34 | 1,827,638 | +1.07(+8.09%) |
Aug 08, 2011 | 14.12 | 14.20 | 13.26 | 13.27 | 1,428,144 | -1.06(-7.38%) |
Aug 05, 2011 | 14.43 | 14.44 | 13.94 | 14.32 | 1,002,004 | +0.06(+0.39%) |
Aug 04, 2011 | 14.28 | 14.54 | 14.19 | 14.27 | 1,351,534 | -0.14(-0.99%) |
Aug 03, 2011 | 14.30 | 14.54 | 14.16 | 14.41 | 584,318 | +0.15(+1.02%) |
Aug 02, 2011 | 14.42 | 14.67 | 14.21 | 14.26 | 730,243 | -0.21(-1.46%) |