Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.43 | 14.62 | 14.09 | 14.11 | 93,671 | -0.53(-3.62%) |
Oct 28, 2011 | 14.40 | 14.68 | 14.40 | 14.64 | 195,940 | +0.14(+0.97%) |
Oct 27, 2011 | 14.37 | 14.56 | 14.19 | 14.50 | 335,580 | +0.31(+2.18%) |
Oct 26, 2011 | 14.05 | 14.67 | 14.05 | 14.19 | 301,049 | +0.16(+1.14%) |
Oct 25, 2011 | 13.82 | 14.25 | 13.77 | 14.03 | 368,061 | +0.29(+2.11%) |
Oct 24, 2011 | 13.49 | 14.11 | 13.47 | 13.74 | 356,788 | +0.18(+1.33%) |
Oct 21, 2011 | 15.02 | 15.02 | 13.32 | 13.56 | 725,454 | -0.08(-0.59%) |
Oct 20, 2011 | 13.89 | 13.92 | 13.49 | 13.64 | 183,554 | -0.28(-2.01%) |
Oct 19, 2011 | 13.88 | 14.05 | 13.67 | 13.92 | 181,042 | +0.07(+0.51%) |
Oct 18, 2011 | 14.01 | 14.06 | 13.64 | 13.85 | 276,489 | -0.21(-1.49%) |
Oct 17, 2011 | 14.58 | 14.77 | 13.81 | 14.06 | 346,599 | -0.62(-4.22%) |
Oct 14, 2011 | 14.38 | 14.82 | 13.93 | 14.68 | 309,030 | +0.29(+2.02%) |
Oct 13, 2011 | 13.93 | 14.48 | 13.93 | 14.39 | 136,441 | +0.45(+3.23%) |
Oct 12, 2011 | 13.35 | 14.10 | 13.30 | 13.94 | 385,842 | +0.70(+5.29%) |
Oct 11, 2011 | 13.42 | 13.51 | 13.12 | 13.24 | 159,121 | -0.27(-2.00%) |
Oct 10, 2011 | 13.25 | 13.51 | 13.07 | 13.51 | 159,337 | +0.34(+2.58%) |
Oct 07, 2011 | 13.71 | 13.71 | 13.05 | 13.17 | 966,947 | -0.48(-3.52%) |
Oct 06, 2011 | 13.66 | 13.85 | 13.56 | 13.65 | 155,261 | -0.08(-0.58%) |
Oct 05, 2011 | 13.88 | 13.94 | 13.52 | 13.73 | 143,600 | -0.13(-0.94%) |
Oct 04, 2011 | 13.78 | 14.10 | 13.17 | 13.86 | 298,428 | -0.04(-0.29%) |
Oct 03, 2011 | 14.66 | 14.82 | 13.84 | 13.90 | 220,586 | -0.86(-5.83%) |
Sep 30, 2011 | 14.55 | 15.05 | 14.55 | 14.76 | 363,823 | +0.00(+0.00%) |
Sep 29, 2011 | 14.77 | 14.79 | 14.28 | 14.76 | 147,383 | +0.25(+1.72%) |
Sep 28, 2011 | 14.50 | 14.79 | 14.46 | 14.51 | 331,974 | +0.00(+0.00%) |
Sep 27, 2011 | 14.51 | 14.82 | 14.36 | 14.51 | 246,739 | +0.14(+0.97%) |
Sep 26, 2011 | 14.68 | 14.80 | 14.20 | 14.37 | 356,328 | -0.23(-1.58%) |
Sep 23, 2011 | 14.22 | 14.82 | 14.14 | 14.60 | 207,505 | +0.30(+2.10%) |
Sep 22, 2011 | 14.24 | 14.53 | 13.68 | 14.30 | 360,139 | -0.41(-2.79%) |
Sep 21, 2011 | 14.41 | 15.14 | 14.41 | 14.71 | 462,042 | +0.46(+3.23%) |
Sep 20, 2011 | 14.10 | 14.46 | 14.05 | 14.25 | 223,633 | +0.18(+1.28%) |
Sep 19, 2011 | 14.11 | 14.27 | 13.84 | 14.07 | 261,741 | -0.20(-1.40%) |
Sep 16, 2011 | 14.08 | 14.34 | 14.07 | 14.27 | 383,295 | +0.16(+1.13%) |
Sep 15, 2011 | 14.04 | 14.13 | 13.90 | 14.11 | 293,638 | +0.17(+1.22%) |
Sep 14, 2011 | 14.23 | 14.23 | 13.82 | 13.94 | 138,931 | -0.20(-1.41%) |
Sep 13, 2011 | 14.48 | 14.69 | 14.12 | 14.14 | 377,882 | -0.24(-1.67%) |
Sep 12, 2011 | 14.02 | 14.70 | 13.98 | 14.38 | 562,904 | +0.22(+1.55%) |
Sep 09, 2011 | 14.18 | 14.39 | 13.97 | 14.16 | 500,933 | -0.16(-1.12%) |
Sep 08, 2011 | 14.22 | 14.56 | 14.15 | 14.32 | 124,143 | -0.03(-0.21%) |
Sep 07, 2011 | 14.62 | 15.31 | 14.26 | 14.35 | 252,445 | +0.76(+5.59%) |
Sep 06, 2011 | 13.17 | 13.63 | 12.65 | 13.59 | 214,480 | +0.01(+0.07%) |
Sep 02, 2011 | 13.72 | 13.84 | 13.39 | 13.58 | 164,581 | -0.33(-2.37%) |
Sep 01, 2011 | 14.13 | 14.28 | 13.84 | 13.91 | 119,356 | -0.21(-1.49%) |
Aug 31, 2011 | 14.43 | 14.55 | 14.00 | 14.12 | 137,126 | -0.27(-1.88%) |
Aug 30, 2011 | 14.28 | 14.53 | 14.07 | 14.39 | 78,980 | +0.01(+0.07%) |
Aug 29, 2011 | 14.09 | 14.55 | 14.09 | 14.38 | 130,761 | +0.41(+2.93%) |
Aug 26, 2011 | 13.67 | 14.20 | 13.54 | 13.97 | 109,545 | +0.19(+1.38%) |
Aug 25, 2011 | 14.26 | 14.30 | 13.77 | 13.78 | 199,054 | -0.39(-2.75%) |
Aug 24, 2011 | 14.16 | 14.62 | 14.09 | 14.17 | 129,474 | -0.05(-0.35%) |
Aug 23, 2011 | 14.00 | 14.22 | 13.70 | 14.22 | 179,315 | +0.29(+2.08%) |
Aug 22, 2011 | 14.39 | 14.39 | 13.86 | 13.93 | 240,684 | -0.12(-0.85%) |
Aug 19, 2011 | 13.87 | 14.38 | 13.87 | 14.05 | 222,300 | +0.02(+0.14%) |
Aug 18, 2011 | 14.43 | 14.43 | 13.89 | 14.03 | 357,778 | -0.60(-4.10%) |
Aug 17, 2011 | 14.82 | 15.13 | 14.56 | 14.63 | 225,777 | -0.17(-1.15%) |
Aug 16, 2011 | 14.79 | 14.91 | 14.67 | 14.80 | 185,045 | -0.16(-1.07%) |
Aug 15, 2011 | 15.15 | 15.26 | 14.88 | 14.96 | 242,537 | -0.01(-0.07%) |
Aug 12, 2011 | 15.31 | 15.31 | 14.91 | 14.97 | 248,802 | +0.02(+0.13%) |
Aug 11, 2011 | 14.98 | 15.25 | 14.56 | 14.95 | 412,081 | +0.57(+3.96%) |
Aug 10, 2011 | 14.75 | 14.91 | 14.23 | 14.38 | 340,943 | -0.56(-3.75%) |
Aug 09, 2011 | 14.90 | 15.03 | 14.06 | 14.94 | 479,180 | +1.22(+8.89%) |
Aug 08, 2011 | 15.27 | 15.54 | 13.66 | 13.72 | 638,070 | -2.10(-13.27%) |
Aug 05, 2011 | 15.71 | 16.25 | 15.67 | 15.82 | 963,249 | +0.13(+0.83%) |
Aug 04, 2011 | 15.80 | 16.11 | 15.51 | 15.69 | 1,324,236 | -0.31(-1.94%) |
Aug 03, 2011 | 15.64 | 16.32 | 15.50 | 16.00 | 4,215,406 | +1.61(+11.19%) |
Aug 02, 2011 | 14.79 | 15.07 | 14.35 | 14.39 | 477,240 | -0.52(-3.49%) |