Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.90 | 14.20 | 13.68 | 13.89 | 26,495 | -0.24(-1.71%) |
Oct 28, 2011 | 14.52 | 14.54 | 14.03 | 14.13 | 28,256 | -0.39(-2.71%) |
Oct 27, 2011 | 14.18 | 14.56 | 13.91 | 14.52 | 84,474 | +0.93(+6.84%) |
Oct 26, 2011 | 13.42 | 13.68 | 13.17 | 13.59 | 31,302 | +0.42(+3.22%) |
Oct 25, 2011 | 13.68 | 13.68 | 13.04 | 13.17 | 28,654 | -0.57(-4.13%) |
Oct 24, 2011 | 13.56 | 14.03 | 13.37 | 13.74 | 35,287 | +0.18(+1.34%) |
Oct 21, 2011 | 13.38 | 13.56 | 13.10 | 13.56 | 35,010 | +0.42(+3.23%) |
Oct 20, 2011 | 13.12 | 13.22 | 12.71 | 13.13 | 17,397 | +0.09(+0.70%) |
Oct 19, 2011 | 13.53 | 13.56 | 12.96 | 13.04 | 27,754 | -0.51(-3.74%) |
Oct 18, 2011 | 13.24 | 13.67 | 13.13 | 13.55 | 48,965 | +0.43(+3.29%) |
Oct 17, 2011 | 13.73 | 13.77 | 13.07 | 13.12 | 34,346 | -0.76(-5.50%) |
Oct 14, 2011 | 13.68 | 13.94 | 13.31 | 13.88 | 28,774 | +0.29(+2.17%) |
Oct 13, 2011 | 13.53 | 13.59 | 13.23 | 13.59 | 14,823 | -0.02(-0.11%) |
Oct 12, 2011 | 13.31 | 13.74 | 13.31 | 13.60 | 31,040 | +0.33(+2.51%) |
Oct 11, 2011 | 13.03 | 13.36 | 12.85 | 13.27 | 35,290 | +0.14(+1.10%) |
Oct 10, 2011 | 12.71 | 13.16 | 12.59 | 13.13 | 38,562 | +0.63(+5.02%) |
Oct 07, 2011 | 12.97 | 12.99 | 12.44 | 12.50 | 55,116 | -0.51(-3.90%) |
Oct 06, 2011 | 12.85 | 13.09 | 12.68 | 13.00 | 42,469 | +0.04(+0.29%) |
Oct 05, 2011 | 13.20 | 13.20 | 12.71 | 12.97 | 39,235 | -0.28(-2.11%) |
Oct 04, 2011 | 11.97 | 13.59 | 11.91 | 13.25 | 81,029 | +1.10(+9.03%) |
Oct 03, 2011 | 12.41 | 12.83 | 12.14 | 12.15 | 63,179 | -0.39(-3.08%) |
Sep 30, 2011 | 12.32 | 12.97 | 12.32 | 12.54 | 80,557 | +0.01(+0.06%) |
Sep 29, 2011 | 12.47 | 12.58 | 12.19 | 12.53 | 22,950 | +0.33(+2.67%) |
Sep 28, 2011 | 12.85 | 12.85 | 12.18 | 12.20 | 40,698 | -0.41(-3.24%) |
Sep 27, 2011 | 12.76 | 12.92 | 12.45 | 12.61 | 48,325 | +0.06(+0.48%) |
Sep 26, 2011 | 12.45 | 12.60 | 12.30 | 12.55 | 26,242 | +0.23(+1.84%) |
Sep 23, 2011 | 12.32 | 12.63 | 12.27 | 12.32 | 33,463 | +0.03(+0.25%) |
Sep 22, 2011 | 12.29 | 12.97 | 12.12 | 12.29 | 90,747 | -0.29(-2.29%) |
Sep 21, 2011 | 13.20 | 13.24 | 12.56 | 12.58 | 42,386 | -0.57(-4.37%) |
Sep 20, 2011 | 13.57 | 13.57 | 13.16 | 13.16 | 35,422 | -0.39(-2.85%) |
Sep 19, 2011 | 13.67 | 13.84 | 13.50 | 13.54 | 25,844 | -0.40(-2.88%) |
Sep 16, 2011 | 13.59 | 14.00 | 13.43 | 13.94 | 69,552 | +0.45(+3.31%) |
Sep 15, 2011 | 13.53 | 13.53 | 13.34 | 13.50 | 33,031 | -0.05(-0.34%) |
Sep 14, 2011 | 13.39 | 13.68 | 13.20 | 13.54 | 26,883 | +0.25(+1.88%) |
Sep 13, 2011 | 13.31 | 13.40 | 13.18 | 13.29 | 21,262 | +0.08(+0.57%) |
Sep 12, 2011 | 12.77 | 13.31 | 12.68 | 13.22 | 57,019 | +0.29(+2.22%) |
Sep 09, 2011 | 13.22 | 13.22 | 12.75 | 12.93 | 49,913 | -0.42(-3.17%) |
Sep 08, 2011 | 13.56 | 13.72 | 13.12 | 13.35 | 38,845 | -0.33(-2.38%) |
Sep 07, 2011 | 13.31 | 13.72 | 13.31 | 13.68 | 60,533 | +0.49(+3.73%) |
Sep 06, 2011 | 13.05 | 13.29 | 12.91 | 13.19 | 42,749 | -0.09(-0.68%) |
Sep 02, 2011 | 13.67 | 13.75 | 13.25 | 13.28 | 52,403 | -0.64(-4.57%) |
Sep 01, 2011 | 14.42 | 14.50 | 13.88 | 13.91 | 55,331 | -0.47(-3.26%) |
Aug 31, 2011 | 14.43 | 14.49 | 14.03 | 14.38 | 98,359 | +0.05(+0.32%) |
Aug 30, 2011 | 14.09 | 14.37 | 13.89 | 14.34 | 93,808 | +0.15(+1.07%) |
Aug 29, 2011 | 13.75 | 14.22 | 13.75 | 14.18 | 46,783 | +0.57(+4.22%) |
Aug 26, 2011 | 13.50 | 13.87 | 13.50 | 13.61 | 24,961 | +0.05(+0.33%) |
Aug 25, 2011 | 14.52 | 14.55 | 13.56 | 13.56 | 45,732 | -0.79(-5.53%) |
Aug 24, 2011 | 13.90 | 14.41 | 13.90 | 14.36 | 61,501 | +0.46(+3.32%) |
Aug 23, 2011 | 13.43 | 14.07 | 13.41 | 13.90 | 91,889 | +0.42(+3.14%) |
Aug 22, 2011 | 13.90 | 13.90 | 13.31 | 13.47 | 61,622 | -0.15(-1.11%) |
Aug 19, 2011 | 13.54 | 13.73 | 13.47 | 13.62 | 102,631 | +0.08(+0.61%) |
Aug 18, 2011 | 13.48 | 14.07 | 13.35 | 13.54 | 87,712 | -0.29(-2.08%) |
Aug 17, 2011 | 13.81 | 13.93 | 13.80 | 13.83 | 29,529 | +0.03(+0.22%) |
Aug 16, 2011 | 13.68 | 13.90 | 13.65 | 13.80 | 44,083 | -0.02(-0.16%) |
Aug 15, 2011 | 13.83 | 13.87 | 13.56 | 13.82 | 50,119 | +0.07(+0.50%) |
Aug 12, 2011 | 13.73 | 13.79 | 13.47 | 13.75 | 67,478 | +0.02(+0.11%) |
Aug 11, 2011 | 13.38 | 13.92 | 13.16 | 13.74 | 64,670 | +0.36(+2.66%) |
Aug 10, 2011 | 14.15 | 14.15 | 13.31 | 13.38 | 84,630 | -0.98(-6.85%) |
Aug 09, 2011 | 14.11 | 14.40 | 13.06 | 14.37 | 81,254 | +1.06(+7.96%) |
Aug 08, 2011 | 13.96 | 14.52 | 13.28 | 13.31 | 142,038 | -0.92(-6.49%) |
Aug 05, 2011 | 14.60 | 14.75 | 14.21 | 14.23 | 53,770 | -0.28(-1.93%) |
Aug 04, 2011 | 14.85 | 15.17 | 14.50 | 14.51 | 54,101 | -0.47(-3.16%) |
Aug 03, 2011 | 14.70 | 15.20 | 14.66 | 14.98 | 52,656 | +0.30(+2.05%) |
Aug 02, 2011 | 14.86 | 15.50 | 14.64 | 14.68 | 79,214 | -0.29(-1.96%) |