Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.97 | 15.05 | 14.89 | 14.89 | 2,208,684 | -0.27(-1.78%) |
Oct 28, 2011 | 15.00 | 15.17 | 15.00 | 15.16 | 479,170 | +0.04(+0.28%) |
Oct 27, 2011 | 15.03 | 15.20 | 14.91 | 15.12 | 1,145,263 | +0.44(+3.01%) |
Oct 26, 2011 | 14.73 | 14.77 | 14.39 | 14.68 | 470,629 | +0.07(+0.45%) |
Oct 25, 2011 | 14.77 | 14.80 | 14.58 | 14.61 | 1,542,431 | -0.22(-1.49%) |
Oct 24, 2011 | 14.56 | 14.87 | 14.55 | 14.83 | 2,498,352 | +0.33(+2.25%) |
Oct 21, 2011 | 14.50 | 14.61 | 14.41 | 14.51 | 1,167,290 | +0.15(+1.07%) |
Oct 20, 2011 | 14.41 | 14.44 | 14.16 | 14.35 | 662,224 | -0.08(-0.58%) |
Oct 19, 2011 | 14.63 | 14.66 | 14.39 | 14.44 | 650,768 | -0.30(-2.02%) |
Oct 18, 2011 | 14.56 | 14.80 | 14.40 | 14.73 | 1,688,049 | +0.13(+0.91%) |
Oct 17, 2011 | 14.80 | 14.83 | 14.52 | 14.60 | 2,282,723 | -0.26(-1.77%) |
Oct 14, 2011 | 14.78 | 14.86 | 14.70 | 14.86 | 1,050,259 | +0.29(+2.02%) |
Oct 13, 2011 | 14.35 | 14.58 | 14.35 | 14.57 | 498,710 | +0.17(+1.17%) |
Oct 12, 2011 | 14.46 | 14.54 | 14.39 | 14.40 | 1,235,711 | +0.08(+0.55%) |
Oct 11, 2011 | 14.17 | 14.36 | 14.16 | 14.32 | 546,938 | +0.10(+0.68%) |
Oct 10, 2011 | 13.97 | 14.22 | 13.97 | 14.22 | 390,709 | +0.45(+3.25%) |
Oct 07, 2011 | 13.88 | 13.93 | 13.71 | 13.78 | 1,086,743 | -0.07(-0.52%) |
Oct 06, 2011 | 13.60 | 13.85 | 13.54 | 13.85 | 740,256 | +0.24(+1.74%) |
Oct 05, 2011 | 13.26 | 13.65 | 13.15 | 13.61 | 972,639 | +0.33(+2.46%) |
Oct 04, 2011 | 12.84 | 13.30 | 12.74 | 13.29 | 2,796,700 | +0.30(+2.31%) |
Oct 03, 2011 | 13.27 | 13.39 | 12.98 | 12.99 | 1,143,082 | -0.33(-2.47%) |
Sep 30, 2011 | 13.51 | 13.60 | 13.31 | 13.31 | 529,256 | -0.38(-2.78%) |
Sep 29, 2011 | 13.97 | 13.99 | 13.47 | 13.70 | 729,134 | -0.05(-0.39%) |
Sep 28, 2011 | 14.02 | 14.10 | 13.73 | 13.75 | 1,030,071 | -0.23(-1.63%) |
Sep 27, 2011 | 14.03 | 14.21 | 13.90 | 13.98 | 1,493,079 | +0.17(+1.26%) |
Sep 26, 2011 | 13.68 | 13.81 | 13.41 | 13.80 | 1,797,041 | +0.19(+1.39%) |
Sep 23, 2011 | 13.36 | 13.67 | 13.36 | 13.61 | 871,194 | +0.14(+1.07%) |
Sep 22, 2011 | 13.54 | 13.69 | 13.27 | 13.47 | 3,323,436 | -0.43(-3.09%) |
Sep 21, 2011 | 14.17 | 14.29 | 13.90 | 13.90 | 1,745,112 | -0.20(-1.43%) |
Sep 20, 2011 | 14.25 | 14.36 | 14.08 | 14.10 | 1,261,634 | -0.07(-0.48%) |
Sep 19, 2011 | 14.00 | 14.24 | 13.89 | 14.17 | 628,537 | -0.01(-0.06%) |
Sep 16, 2011 | 14.12 | 14.20 | 14.06 | 14.18 | 934,111 | +0.12(+0.85%) |
Sep 15, 2011 | 13.98 | 14.09 | 13.87 | 14.06 | 549,594 | +0.22(+1.58%) |
Sep 14, 2011 | 13.67 | 13.99 | 13.58 | 13.84 | 869,878 | +0.23(+1.72%) |
Sep 13, 2011 | 13.48 | 13.64 | 13.40 | 13.61 | 687,841 | +0.18(+1.37%) |
Sep 12, 2011 | 13.10 | 13.42 | 13.10 | 13.42 | 577,139 | +0.17(+1.27%) |
Sep 09, 2011 | 13.43 | 13.52 | 13.17 | 13.25 | 480,007 | -0.28(-2.09%) |
Sep 08, 2011 | 13.53 | 13.76 | 13.49 | 13.54 | 597,801 | -0.05(-0.40%) |
Sep 07, 2011 | 13.42 | 13.60 | 13.42 | 13.59 | 2,108,176 | +0.36(+2.75%) |
Sep 06, 2011 | 12.97 | 13.24 | 12.92 | 13.23 | 931,010 | -0.07(-0.51%) |
Sep 02, 2011 | 13.38 | 13.44 | 13.22 | 13.29 | 722,389 | -0.33(-2.42%) |
Sep 01, 2011 | 13.81 | 13.93 | 13.61 | 13.62 | 2,268,999 | -0.17(-1.21%) |
Aug 31, 2011 | 13.85 | 13.96 | 13.69 | 13.79 | 636,955 | +0.01(+0.05%) |
Aug 30, 2011 | 13.69 | 13.86 | 13.62 | 13.78 | 525,261 | +0.03(+0.21%) |
Aug 29, 2011 | 13.50 | 13.76 | 13.50 | 13.76 | 471,442 | +0.39(+2.93%) |
Aug 26, 2011 | 12.99 | 13.40 | 12.92 | 13.36 | 464,066 | +0.31(+2.41%) |
Aug 25, 2011 | 13.22 | 13.31 | 13.01 | 13.05 | 837,313 | -0.21(-1.58%) |
Aug 24, 2011 | 13.15 | 13.28 | 13.02 | 13.26 | 647,375 | +0.09(+0.72%) |
Aug 23, 2011 | 12.74 | 13.16 | 12.70 | 13.16 | 2,209,050 | +0.50(+3.98%) |
Aug 22, 2011 | 12.89 | 12.89 | 12.60 | 12.66 | 894,824 | +0.07(+0.52%) |
Aug 19, 2011 | 12.78 | 13.00 | 12.57 | 12.60 | 1,726,216 | -0.36(-2.79%) |
Aug 18, 2011 | 13.28 | 13.28 | 12.84 | 12.96 | 1,057,810 | -0.71(-5.20%) |
Aug 17, 2011 | 13.80 | 13.91 | 13.56 | 13.67 | 565,264 | -0.12(-0.90%) |
Aug 16, 2011 | 13.82 | 13.92 | 13.62 | 13.79 | 580,276 | -0.16(-1.12%) |
Aug 15, 2011 | 13.79 | 13.95 | 13.76 | 13.95 | 1,140,557 | +0.24(+1.75%) |
Aug 12, 2011 | 13.71 | 13.79 | 13.56 | 13.71 | 978,364 | +0.12(+0.89%) |
Aug 11, 2011 | 13.21 | 13.75 | 13.20 | 13.59 | 1,900,294 | +0.55(+4.19%) |
Aug 10, 2011 | 13.31 | 13.46 | 13.02 | 13.04 | 4,028,202 | -0.51(-3.78%) |
Aug 09, 2011 | 13.68 | 13.56 | 12.78 | 13.55 | 4,602,770 | +0.54(+4.18%) |
Aug 08, 2011 | 13.34 | 13.56 | 13.00 | 13.01 | 2,418,836 | -0.77(-5.59%) |
Aug 05, 2011 | 14.01 | 14.07 | 13.36 | 13.78 | 2,599,107 | -0.12(-0.84%) |
Aug 04, 2011 | 14.35 | 14.40 | 13.90 | 13.90 | 2,019,965 | -0.66(-4.52%) |
Aug 03, 2011 | 14.42 | 14.58 | 14.20 | 14.56 | 1,776,631 | +0.15(+1.01%) |
Aug 02, 2011 | 14.65 | 14.75 | 14.40 | 14.41 | 2,499,283 | -0.33(-2.26%) |