Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.84 | 15.93 | 15.75 | 15.75 | 157,447 | -0.25(-1.56%) |
Oct 28, 2011 | 16.08 | 16.11 | 15.93 | 16.00 | 191,056 | -0.10(-0.62%) |
Oct 27, 2011 | 16.04 | 16.20 | 15.88 | 16.10 | 493,181 | +0.42(+2.65%) |
Oct 26, 2011 | 15.76 | 15.80 | 15.44 | 15.69 | 313,113 | +0.02(+0.11%) |
Oct 25, 2011 | 15.83 | 15.90 | 15.64 | 15.67 | 314,595 | -0.33(-2.08%) |
Oct 24, 2011 | 15.81 | 16.04 | 15.81 | 16.00 | 144,148 | +0.22(+1.40%) |
Oct 21, 2011 | 15.64 | 15.79 | 15.60 | 15.78 | 211,298 | +0.34(+2.23%) |
Oct 20, 2011 | 15.43 | 15.46 | 15.25 | 15.44 | 78,491 | +0.05(+0.35%) |
Oct 19, 2011 | 15.55 | 15.64 | 15.37 | 15.38 | 166,567 | -0.19(-1.22%) |
Oct 18, 2011 | 15.33 | 15.70 | 15.18 | 15.57 | 310,703 | +0.25(+1.63%) |
Oct 17, 2011 | 15.49 | 15.52 | 15.29 | 15.32 | 430,332 | -0.23(-1.49%) |
Oct 14, 2011 | 15.52 | 15.56 | 15.40 | 15.56 | 139,700 | +0.21(+1.40%) |
Oct 13, 2011 | 15.30 | 15.41 | 15.22 | 15.34 | 203,217 | +0.00(+0.00%) |
Oct 12, 2011 | 15.36 | 15.53 | 15.31 | 15.34 | 106,486 | +0.13(+0.87%) |
Oct 11, 2011 | 15.13 | 15.24 | 15.09 | 15.21 | 80,941 | +0.04(+0.29%) |
Oct 10, 2011 | 14.94 | 15.17 | 14.94 | 15.17 | 140,054 | +0.48(+3.27%) |
Oct 07, 2011 | 14.77 | 14.85 | 14.61 | 14.69 | 158,908 | -0.02(-0.11%) |
Oct 06, 2011 | 14.55 | 14.71 | 14.54 | 14.70 | 273,005 | +0.29(+2.01%) |
Oct 05, 2011 | 14.20 | 14.44 | 14.16 | 14.41 | 293,484 | +0.19(+1.30%) |
Oct 04, 2011 | 13.68 | 14.23 | 13.59 | 14.23 | 460,182 | +0.36(+2.58%) |
Oct 03, 2011 | 14.21 | 14.38 | 13.86 | 13.87 | 462,735 | -0.41(-2.89%) |
Sep 30, 2011 | 14.48 | 14.61 | 14.28 | 14.28 | 298,326 | -0.37(-2.50%) |
Sep 29, 2011 | 15.01 | 15.02 | 14.40 | 14.65 | 130,930 | -0.12(-0.79%) |
Sep 28, 2011 | 15.05 | 15.16 | 14.76 | 14.76 | 180,879 | -0.23(-1.53%) |
Sep 27, 2011 | 15.14 | 15.27 | 14.95 | 14.99 | 230,774 | +0.06(+0.39%) |
Sep 26, 2011 | 14.76 | 14.95 | 14.57 | 14.94 | 111,754 | +0.32(+2.17%) |
Sep 23, 2011 | 14.38 | 14.68 | 14.33 | 14.62 | 165,340 | +0.17(+1.17%) |
Sep 22, 2011 | 14.51 | 14.72 | 14.26 | 14.45 | 154,094 | -0.45(-3.02%) |
Sep 21, 2011 | 15.28 | 15.32 | 14.90 | 14.90 | 82,198 | -0.39(-2.55%) |
Sep 20, 2011 | 15.42 | 15.57 | 15.28 | 15.29 | 55,838 | -0.07(-0.48%) |
Sep 19, 2011 | 15.17 | 15.44 | 15.11 | 15.36 | 209,434 | -0.03(-0.22%) |
Sep 16, 2011 | 15.29 | 15.41 | 15.27 | 15.40 | 49,633 | +0.16(+1.04%) |
Sep 15, 2011 | 15.20 | 15.26 | 15.04 | 15.24 | 110,405 | +0.21(+1.39%) |
Sep 14, 2011 | 14.88 | 15.20 | 14.73 | 15.03 | 182,135 | +0.24(+1.60%) |
Sep 13, 2011 | 14.70 | 14.82 | 14.58 | 14.79 | 112,800 | +0.17(+1.17%) |
Sep 12, 2011 | 14.30 | 14.63 | 14.30 | 14.62 | 325,272 | +0.14(+0.98%) |
Sep 09, 2011 | 14.64 | 14.72 | 14.39 | 14.48 | 117,778 | -0.37(-2.52%) |
Sep 08, 2011 | 14.96 | 15.06 | 14.79 | 14.85 | 298,831 | -0.15(-0.99%) |
Sep 07, 2011 | 14.83 | 15.01 | 14.77 | 15.00 | 75,432 | +0.37(+2.51%) |
Sep 06, 2011 | 14.27 | 14.64 | 14.27 | 14.63 | 120,909 | -0.04(-0.27%) |
Sep 02, 2011 | 14.74 | 14.84 | 14.63 | 14.67 | 1,476,875 | -0.36(-2.41%) |
Sep 01, 2011 | 15.28 | 15.28 | 15.04 | 15.04 | 67,740 | -0.18(-1.16%) |
Aug 31, 2011 | 15.29 | 15.37 | 15.13 | 15.21 | 73,244 | +0.05(+0.31%) |
Aug 30, 2011 | 15.01 | 15.23 | 14.95 | 15.17 | 91,305 | +0.10(+0.68%) |
Aug 29, 2011 | 14.85 | 15.07 | 14.84 | 15.06 | 383,617 | +0.41(+2.83%) |
Aug 26, 2011 | 14.27 | 14.70 | 14.12 | 14.65 | 98,009 | +0.30(+2.08%) |
Aug 25, 2011 | 14.75 | 14.75 | 14.32 | 14.35 | 67,843 | -0.27(-1.87%) |
Aug 24, 2011 | 14.41 | 14.63 | 14.40 | 14.63 | 57,662 | +0.20(+1.42%) |
Aug 23, 2011 | 14.01 | 14.42 | 13.98 | 14.42 | 114,058 | +0.46(+3.30%) |
Aug 22, 2011 | 14.23 | 14.23 | 13.93 | 13.96 | 62,101 | +0.03(+0.22%) |
Aug 19, 2011 | 13.91 | 14.32 | 13.91 | 13.93 | 139,268 | -0.18(-1.26%) |
Aug 18, 2011 | 14.34 | 14.34 | 13.99 | 14.11 | 119,521 | -0.63(-4.26%) |
Aug 17, 2011 | 14.87 | 14.90 | 14.59 | 14.73 | 41,815 | -0.03(-0.18%) |
Aug 16, 2011 | 14.66 | 14.83 | 14.61 | 14.76 | 87,976 | +0.00(+0.00%) |
Aug 15, 2011 | 14.65 | 14.76 | 14.54 | 14.76 | 186,295 | +0.21(+1.45%) |
Aug 12, 2011 | 14.53 | 14.63 | 14.38 | 14.55 | 102,569 | +0.14(+0.99%) |
Aug 11, 2011 | 13.93 | 14.60 | 13.91 | 14.41 | 299,163 | +0.60(+4.37%) |
Aug 10, 2011 | 14.12 | 14.24 | 13.80 | 13.80 | 173,711 | -0.63(-4.38%) |
Aug 09, 2011 | 14.28 | 14.44 | 13.59 | 14.44 | 290,600 | +0.66(+4.80%) |
Aug 08, 2011 | 14.28 | 14.49 | 13.77 | 13.77 | 263,215 | -0.94(-6.40%) |
Aug 05, 2011 | 14.95 | 14.97 | 14.30 | 14.72 | 551,519 | -0.03(-0.20%) |
Aug 04, 2011 | 15.21 | 15.25 | 14.75 | 14.75 | 478,612 | -0.71(-4.58%) |
Aug 03, 2011 | 15.36 | 15.46 | 15.07 | 15.45 | 914,492 | +0.12(+0.76%) |
Aug 02, 2011 | 15.75 | 15.81 | 15.34 | 15.34 | 141,074 | -0.52(-3.26%) |