Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.99 | 14.19 | 13.90 | 14.07 | 48,567 | -0.05(-0.35%) |
Oct 28, 2011 | 13.53 | 14.19 | 13.40 | 14.12 | 129,057 | +0.57(+4.21%) |
Oct 27, 2011 | 13.67 | 13.67 | 13.31 | 13.55 | 377,831 | +0.21(+1.57%) |
Oct 26, 2011 | 13.44 | 13.44 | 13.15 | 13.34 | 134,004 | -0.06(-0.45%) |
Oct 25, 2011 | 13.63 | 13.63 | 13.15 | 13.40 | 132,457 | -0.10(-0.74%) |
Oct 24, 2011 | 13.19 | 13.75 | 13.14 | 13.50 | 320,137 | +0.43(+3.29%) |
Oct 21, 2011 | 13.20 | 13.20 | 12.96 | 13.07 | 49,061 | +0.03(+0.23%) |
Oct 20, 2011 | 13.29 | 13.29 | 12.92 | 13.04 | 144,242 | -0.21(-1.58%) |
Oct 19, 2011 | 13.18 | 13.42 | 13.10 | 13.25 | 677,818 | +0.19(+1.45%) |
Oct 18, 2011 | 13.18 | 13.25 | 12.91 | 13.06 | 100,185 | -0.03(-0.23%) |
Oct 17, 2011 | 13.49 | 13.49 | 13.08 | 13.09 | 132,359 | -0.26(-1.95%) |
Oct 14, 2011 | 13.05 | 13.45 | 13.02 | 13.35 | 196,955 | +0.39(+3.01%) |
Oct 13, 2011 | 13.06 | 13.08 | 12.86 | 12.96 | 341,563 | -0.10(-0.77%) |
Oct 12, 2011 | 13.21 | 13.27 | 12.89 | 13.06 | 419,272 | +0.17(+1.32%) |
Oct 11, 2011 | 13.01 | 13.50 | 12.89 | 12.89 | 279,984 | +0.65(+5.31%) |
Oct 07, 2011 | 12.29 | 12.60 | 12.24 | 12.24 | 213,833 | -0.06(-0.49%) |
Oct 06, 2011 | 11.91 | 12.42 | 11.91 | 12.30 | 76,206 | +0.39(+3.27%) |
Oct 05, 2011 | 11.48 | 12.01 | 11.27 | 11.91 | 100,014 | +0.84(+7.59%) |
Oct 04, 2011 | 11.38 | 11.38 | 10.54 | 11.07 | 290,703 | -0.59(-5.06%) |
Oct 03, 2011 | 13.00 | 13.00 | 11.51 | 11.66 | 159,606 | -1.00(-7.90%) |
Sep 30, 2011 | 13.01 | 13.23 | 12.66 | 12.66 | 137,317 | -0.44(-3.36%) |
Sep 29, 2011 | 13.92 | 13.92 | 13.01 | 13.10 | 91,290 | -0.36(-2.67%) |
Sep 28, 2011 | 14.00 | 14.00 | 13.29 | 13.46 | 55,682 | -0.51(-3.65%) |
Sep 27, 2011 | 13.63 | 14.40 | 13.32 | 13.97 | 87,221 | +0.65(+4.88%) |
Sep 26, 2011 | 13.18 | 13.34 | 13.12 | 13.32 | 50,298 | +0.06(+0.45%) |
Sep 23, 2011 | 13.19 | 13.43 | 13.16 | 13.26 | 192,014 | -0.24(-1.78%) |
Sep 22, 2011 | 14.00 | 14.00 | 13.31 | 13.50 | 150,047 | -0.74(-5.20%) |
Sep 21, 2011 | 14.60 | 14.60 | 14.14 | 14.24 | 112,471 | -0.30(-2.06%) |
Sep 20, 2011 | 14.74 | 14.74 | 14.48 | 14.54 | 151,596 | +0.02(+0.14%) |
Sep 19, 2011 | 14.62 | 14.75 | 14.33 | 14.52 | 72,296 | -0.11(-0.75%) |
Sep 16, 2011 | 14.69 | 14.75 | 14.39 | 14.63 | 416,892 | +0.12(+0.83%) |
Sep 15, 2011 | 14.11 | 14.61 | 14.11 | 14.51 | 216,323 | +0.44(+3.13%) |
Sep 14, 2011 | 13.97 | 14.18 | 13.84 | 14.07 | 86,331 | +0.30(+2.18%) |
Sep 13, 2011 | 14.02 | 14.30 | 13.65 | 13.77 | 162,366 | -0.31(-2.20%) |
Sep 12, 2011 | 15.19 | 15.19 | 14.01 | 14.08 | 259,319 | -1.29(-8.39%) |
Sep 09, 2011 | 15.60 | 15.74 | 15.35 | 15.37 | 92,998 | -0.18(-1.16%) |
Sep 08, 2011 | 15.78 | 15.82 | 15.55 | 15.55 | 56,944 | -0.16(-1.02%) |
Sep 07, 2011 | 16.00 | 16.00 | 15.70 | 15.71 | 80,923 | +0.08(+0.51%) |
Sep 06, 2011 | 16.01 | 16.01 | 15.49 | 15.63 | 118,588 | -0.47(-2.92%) |
Sep 02, 2011 | 16.40 | 16.40 | 16.00 | 16.10 | 101,028 | -0.36(-2.19%) |
Sep 01, 2011 | 17.13 | 17.19 | 16.42 | 16.46 | 221,241 | -0.65(-3.80%) |
Aug 31, 2011 | 16.81 | 17.23 | 16.60 | 17.11 | 259,527 | +0.46(+2.76%) |
Aug 30, 2011 | 16.99 | 16.99 | 16.63 | 16.65 | 119,193 | -0.17(-1.01%) |
Aug 29, 2011 | 16.94 | 17.05 | 16.68 | 16.82 | 132,978 | +0.11(+0.66%) |
Aug 26, 2011 | 16.89 | 16.90 | 16.66 | 16.71 | 83,480 | -0.11(-0.65%) |
Aug 25, 2011 | 17.19 | 17.20 | 16.76 | 16.82 | 76,669 | -0.12(-0.71%) |
Aug 24, 2011 | 17.25 | 17.41 | 16.81 | 16.94 | 186,094 | -0.36(-2.08%) |
Aug 23, 2011 | 17.49 | 17.50 | 17.23 | 17.30 | 47,719 | +0.01(+0.06%) |
Aug 22, 2011 | 17.75 | 17.86 | 17.28 | 17.29 | 177,834 | -0.41(-2.32%) |
Aug 19, 2011 | 18.19 | 18.19 | 17.70 | 17.70 | 136,578 | -0.30(-1.67%) |
Aug 18, 2011 | 18.04 | 18.04 | 17.81 | 18.00 | 80,285 | -0.05(-0.28%) |
Aug 17, 2011 | 18.35 | 18.45 | 17.95 | 18.05 | 47,316 | -0.20(-1.10%) |
Aug 16, 2011 | 17.60 | 18.31 | 17.55 | 18.25 | 198,041 | +0.65(+3.69%) |
Aug 15, 2011 | 17.85 | 17.98 | 17.58 | 17.60 | 76,503 | -0.18(-1.01%) |
Aug 12, 2011 | 17.88 | 18.40 | 17.75 | 17.78 | 83,877 | +0.27(+1.54%) |
Aug 11, 2011 | 17.74 | 17.89 | 17.12 | 17.51 | 87,171 | -0.08(-0.45%) |
Aug 10, 2011 | 17.40 | 18.11 | 17.03 | 17.59 | 87,941 | +0.42(+2.45%) |
Aug 09, 2011 | 16.30 | 17.64 | 16.30 | 17.17 | 124,333 | +0.66(+4.00%) |
Aug 08, 2011 | 17.49 | 17.49 | 16.50 | 16.51 | 99,013 | -1.33(-7.46%) |
Aug 05, 2011 | 18.28 | 18.48 | 17.50 | 17.84 | 135,210 | -0.63(-3.41%) |
Aug 04, 2011 | 19.03 | 19.03 | 18.41 | 18.47 | 74,198 | -0.38(-2.02%) |
Aug 03, 2011 | 18.98 | 19.01 | 18.33 | 18.85 | 39,091 | -0.26(-1.36%) |