Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.52 | 15.59 | 15.30 | 15.30 | 1,348,334 | -0.28(-1.81%) |
Oct 28, 2011 | 15.57 | 15.69 | 15.45 | 15.59 | 1,976,389 | -0.15(-0.92%) |
Oct 27, 2011 | 15.80 | 15.81 | 15.36 | 15.73 | 2,822,429 | +0.37(+2.39%) |
Oct 26, 2011 | 15.28 | 15.42 | 14.93 | 15.36 | 1,346,429 | +0.38(+2.57%) |
Oct 25, 2011 | 15.33 | 15.33 | 14.95 | 14.98 | 1,289,946 | -0.42(-2.75%) |
Oct 24, 2011 | 15.62 | 15.62 | 15.33 | 15.40 | 1,538,289 | +0.35(+2.30%) |
Oct 21, 2011 | 14.78 | 15.06 | 14.67 | 15.06 | 2,224,557 | +0.40(+2.74%) |
Oct 20, 2011 | 14.28 | 14.66 | 14.20 | 14.66 | 1,356,954 | +0.36(+2.54%) |
Oct 19, 2011 | 14.27 | 14.52 | 14.12 | 14.29 | 1,361,311 | -0.00(-0.03%) |
Oct 18, 2011 | 13.87 | 14.37 | 13.77 | 14.30 | 1,333,417 | +0.46(+3.33%) |
Oct 17, 2011 | 13.99 | 14.07 | 13.80 | 13.84 | 1,262,960 | -0.19(-1.34%) |
Oct 14, 2011 | 14.04 | 14.04 | 13.81 | 14.02 | 1,278,275 | +0.19(+1.39%) |
Oct 13, 2011 | 14.02 | 14.04 | 13.79 | 13.83 | 1,064,484 | -0.29(-2.09%) |
Oct 12, 2011 | 13.99 | 14.23 | 13.93 | 14.13 | 1,160,894 | +0.28(+2.00%) |
Oct 11, 2011 | 13.82 | 14.00 | 13.74 | 13.85 | 1,255,407 | -0.12(-0.85%) |
Oct 10, 2011 | 13.75 | 13.97 | 13.73 | 13.97 | 1,010,727 | +0.47(+3.48%) |
Oct 07, 2011 | 13.87 | 13.87 | 13.49 | 13.50 | 1,540,817 | -0.33(-2.35%) |
Oct 06, 2011 | 13.87 | 13.90 | 13.63 | 13.82 | 1,108,017 | +0.21(+1.55%) |
Oct 05, 2011 | 13.13 | 13.70 | 13.10 | 13.61 | 1,347,354 | +0.45(+3.44%) |
Oct 04, 2011 | 12.66 | 13.19 | 12.53 | 13.16 | 1,645,090 | +0.37(+2.91%) |
Oct 03, 2011 | 13.24 | 13.34 | 12.79 | 12.79 | 1,962,102 | -0.34(-2.61%) |
Sep 30, 2011 | 13.25 | 13.44 | 13.13 | 13.13 | 1,436,672 | -0.31(-2.33%) |
Sep 29, 2011 | 13.28 | 13.45 | 13.08 | 13.44 | 888,285 | +0.44(+3.35%) |
Sep 28, 2011 | 13.40 | 13.45 | 13.00 | 13.01 | 1,003,559 | -0.33(-2.44%) |
Sep 27, 2011 | 13.38 | 13.59 | 13.26 | 13.33 | 1,229,898 | +0.24(+1.81%) |
Sep 26, 2011 | 12.96 | 13.11 | 12.74 | 13.10 | 1,030,872 | +0.25(+1.94%) |
Sep 23, 2011 | 12.70 | 12.88 | 12.61 | 12.85 | 1,008,938 | +0.10(+0.76%) |
Sep 22, 2011 | 12.82 | 12.91 | 12.61 | 12.75 | 1,336,937 | -0.26(-2.01%) |
Sep 21, 2011 | 13.66 | 13.66 | 13.01 | 13.01 | 1,090,572 | -0.68(-4.97%) |
Sep 20, 2011 | 13.82 | 14.00 | 13.68 | 13.69 | 805,080 | -0.02(-0.12%) |
Sep 19, 2011 | 13.70 | 13.82 | 13.55 | 13.71 | 672,853 | -0.23(-1.67%) |
Sep 16, 2011 | 13.80 | 14.03 | 13.80 | 13.94 | 1,429,002 | +0.05(+0.33%) |
Sep 15, 2011 | 13.79 | 13.89 | 13.65 | 13.89 | 838,055 | +0.18(+1.29%) |
Sep 14, 2011 | 13.63 | 13.85 | 13.34 | 13.72 | 923,097 | +0.19(+1.41%) |
Sep 13, 2011 | 13.51 | 13.61 | 13.35 | 13.53 | 821,744 | +0.11(+0.82%) |
Sep 12, 2011 | 13.10 | 13.42 | 13.04 | 13.42 | 1,022,888 | +0.15(+1.15%) |
Sep 09, 2011 | 13.49 | 13.62 | 13.24 | 13.27 | 1,208,142 | -0.41(-3.00%) |
Sep 08, 2011 | 13.80 | 13.92 | 13.66 | 13.68 | 969,434 | -0.10(-0.71%) |
Sep 07, 2011 | 13.44 | 13.79 | 13.43 | 13.77 | 744,343 | +0.51(+3.82%) |
Sep 06, 2011 | 12.99 | 13.30 | 12.99 | 13.27 | 1,191,043 | -0.11(-0.85%) |
Sep 02, 2011 | 13.51 | 13.67 | 13.32 | 13.38 | 1,030,238 | -0.44(-3.18%) |
Sep 01, 2011 | 14.08 | 14.14 | 13.81 | 13.82 | 641,087 | -0.25(-1.74%) |
Aug 31, 2011 | 14.03 | 14.19 | 13.87 | 14.06 | 1,029,308 | +0.04(+0.27%) |
Aug 30, 2011 | 14.09 | 14.16 | 13.90 | 14.03 | 923,915 | -0.19(-1.31%) |
Aug 29, 2011 | 13.80 | 14.21 | 13.80 | 14.21 | 735,935 | +0.62(+4.54%) |
Aug 26, 2011 | 13.29 | 13.65 | 13.09 | 13.59 | 627,706 | +0.20(+1.48%) |
Aug 25, 2011 | 13.94 | 13.94 | 13.29 | 13.40 | 677,697 | -0.33(-2.40%) |
Aug 24, 2011 | 13.48 | 13.74 | 13.40 | 13.73 | 692,189 | +0.26(+1.91%) |
Aug 23, 2011 | 13.13 | 13.47 | 13.02 | 13.47 | 910,060 | +0.38(+2.91%) |
Aug 22, 2011 | 13.40 | 13.48 | 13.03 | 13.09 | 1,017,578 | -0.02(-0.16%) |
Aug 19, 2011 | 13.07 | 13.44 | 13.07 | 13.11 | 1,056,516 | -0.18(-1.37%) |
Aug 18, 2011 | 13.52 | 13.61 | 13.21 | 13.29 | 1,100,461 | -0.62(-4.47%) |
Aug 17, 2011 | 13.89 | 13.99 | 13.84 | 13.91 | 667,690 | +0.08(+0.58%) |
Aug 16, 2011 | 13.85 | 14.00 | 13.75 | 13.83 | 782,275 | -0.16(-1.18%) |
Aug 15, 2011 | 13.68 | 14.00 | 13.62 | 14.00 | 809,335 | +0.45(+3.31%) |
Aug 12, 2011 | 13.74 | 13.87 | 13.46 | 13.55 | 1,266,311 | -0.08(-0.59%) |
Aug 11, 2011 | 13.07 | 13.75 | 12.95 | 13.63 | 2,269,471 | +0.62(+4.74%) |
Aug 10, 2011 | 13.29 | 13.52 | 12.98 | 13.01 | 2,377,912 | -0.56(-4.14%) |
Aug 09, 2011 | 13.33 | 13.58 | 12.45 | 13.57 | 3,745,609 | +0.86(+6.75%) |
Aug 08, 2011 | 13.33 | 13.58 | 12.62 | 12.72 | 3,588,453 | -1.00(-7.27%) |
Aug 05, 2011 | 14.13 | 14.13 | 13.49 | 13.71 | 2,066,896 | -0.27(-1.93%) |
Aug 04, 2011 | 14.30 | 14.37 | 13.96 | 13.98 | 2,095,313 | -0.51(-3.53%) |
Aug 03, 2011 | 14.75 | 14.75 | 14.23 | 14.49 | 1,840,966 | -0.26(-1.78%) |
Aug 02, 2011 | 14.57 | 15.17 | 14.57 | 14.76 | 2,441,647 | +0.58(+4.08%) |