Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.63 | 15.65 | 15.12 | 15.12 | 13,768 | -0.83(-5.20%) |
Oct 28, 2011 | 15.95 | 16.10 | 15.94 | 15.95 | 39,365 | -0.17(-1.05%) |
Oct 27, 2011 | 15.86 | 16.27 | 15.86 | 16.12 | 35,280 | +0.84(+5.50%) |
Oct 26, 2011 | 15.49 | 15.49 | 15.00 | 15.28 | 70,540 | +0.14(+0.92%) |
Oct 25, 2011 | 15.44 | 15.44 | 15.14 | 15.14 | 39,032 | -0.31(-2.01%) |
Oct 24, 2011 | 15.08 | 15.60 | 15.07 | 15.45 | 68,975 | +0.40(+2.66%) |
Oct 21, 2011 | 14.92 | 15.06 | 14.77 | 15.05 | 71,127 | +0.37(+2.52%) |
Oct 20, 2011 | 14.79 | 14.80 | 14.51 | 14.68 | 15,202 | +0.10(+0.69%) |
Oct 19, 2011 | 14.73 | 14.86 | 14.55 | 14.58 | 147,430 | -0.22(-1.49%) |
Oct 18, 2011 | 14.34 | 14.80 | 14.24 | 14.80 | 15,209 | +0.35(+2.42%) |
Oct 17, 2011 | 14.50 | 14.56 | 14.30 | 14.45 | 39,481 | -0.35(-2.36%) |
Oct 14, 2011 | 14.88 | 14.96 | 14.66 | 14.80 | 14,151 | +0.16(+1.09%) |
Oct 13, 2011 | 14.53 | 14.79 | 14.42 | 14.64 | 6,558 | +0.04(+0.27%) |
Oct 12, 2011 | 14.35 | 14.60 | 14.33 | 14.60 | 15,891 | +0.53(+3.77%) |
Oct 11, 2011 | 13.79 | 14.07 | 13.79 | 14.07 | 39,192 | +0.08(+0.57%) |
Oct 10, 2011 | 13.64 | 14.10 | 13.59 | 13.99 | 31,938 | +0.66(+4.95%) |
Oct 07, 2011 | 13.24 | 13.41 | 13.05 | 13.33 | 7,907 | -0.01(-0.07%) |
Oct 06, 2011 | 12.73 | 13.34 | 12.70 | 13.34 | 13,206 | +0.43(+3.33%) |
Oct 05, 2011 | 12.55 | 12.91 | 12.50 | 12.91 | 13,547 | +0.58(+4.70%) |
Oct 04, 2011 | 12.13 | 12.36 | 12.01 | 12.33 | 62,673 | -0.02(-0.16%) |
Oct 03, 2011 | 12.56 | 12.74 | 12.28 | 12.35 | 15,405 | -0.55(-4.26%) |
Sep 30, 2011 | 12.83 | 13.00 | 12.80 | 12.90 | 27,573 | -0.69(-5.08%) |
Sep 29, 2011 | 13.48 | 13.60 | 13.32 | 13.59 | 24,766 | +0.64(+4.94%) |
Sep 28, 2011 | 13.27 | 13.42 | 12.95 | 12.95 | 20,991 | -0.59(-4.36%) |
Sep 27, 2011 | 13.35 | 13.68 | 13.27 | 13.54 | 25,941 | +0.77(+6.07%) |
Sep 26, 2011 | 12.40 | 12.80 | 12.34 | 12.77 | 11,776 | +0.45(+3.61%) |
Sep 23, 2011 | 12.21 | 12.40 | 12.09 | 12.32 | 84,044 | -0.07(-0.56%) |
Sep 22, 2011 | 12.50 | 12.50 | 12.18 | 12.39 | 71,420 | -0.64(-4.91%) |
Sep 21, 2011 | 13.36 | 13.45 | 13.03 | 13.03 | 11,786 | -0.64(-4.68%) |
Sep 20, 2011 | 13.58 | 13.96 | 13.58 | 13.67 | 88,377 | -0.24(-1.73%) |
Sep 19, 2011 | 13.61 | 13.92 | 13.58 | 13.91 | 38,584 | -0.40(-2.80%) |
Sep 16, 2011 | 14.35 | 14.36 | 14.23 | 14.31 | 9,950 | -0.18(-1.24%) |
Sep 15, 2011 | 14.29 | 14.49 | 14.22 | 14.49 | 26,057 | +0.55(+3.95%) |
Sep 14, 2011 | 13.49 | 13.99 | 13.44 | 13.94 | 41,173 | +0.70(+5.29%) |
Sep 13, 2011 | 13.20 | 13.32 | 13.10 | 13.24 | 52,955 | +0.02(+0.15%) |
Sep 12, 2011 | 13.08 | 13.42 | 13.07 | 13.22 | 81,068 | +0.05(+0.38%) |
Sep 09, 2011 | 13.47 | 13.57 | 13.15 | 13.17 | 47,016 | -0.75(-5.39%) |
Sep 08, 2011 | 14.18 | 14.25 | 13.91 | 13.92 | 7,823 | -0.28(-1.97%) |
Sep 07, 2011 | 14.12 | 14.33 | 14.05 | 14.20 | 71,651 | +0.25(+1.79%) |
Sep 06, 2011 | 13.84 | 13.95 | 13.69 | 13.95 | 36,363 | -0.44(-3.06%) |
Sep 02, 2011 | 14.43 | 14.58 | 14.37 | 14.39 | 11,686 | -0.43(-2.90%) |
Sep 01, 2011 | 14.89 | 15.02 | 14.80 | 14.82 | 32,546 | -0.43(-2.82%) |
Aug 31, 2011 | 15.18 | 15.41 | 15.18 | 15.25 | 15,013 | +0.12(+0.79%) |
Aug 30, 2011 | 14.99 | 15.22 | 14.93 | 15.13 | 16,465 | -0.06(-0.39%) |
Aug 29, 2011 | 15.02 | 15.29 | 15.02 | 15.19 | 11,605 | +0.46(+3.12%) |
Aug 26, 2011 | 14.43 | 14.78 | 14.42 | 14.73 | 17,342 | +0.23(+1.59%) |
Aug 25, 2011 | 14.87 | 14.87 | 14.49 | 14.50 | 15,658 | -0.43(-2.88%) |
Aug 24, 2011 | 14.83 | 15.00 | 14.76 | 14.93 | 18,641 | +0.14(+0.95%) |
Aug 23, 2011 | 14.45 | 14.80 | 14.40 | 14.79 | 23,085 | +0.01(+0.07%) |
Aug 22, 2011 | 14.96 | 14.96 | 14.61 | 14.78 | 7,953 | +0.11(+0.75%) |
Aug 19, 2011 | 14.88 | 14.97 | 14.53 | 14.67 | 13,969 | -0.17(-1.15%) |
Aug 18, 2011 | 15.08 | 15.08 | 14.78 | 14.84 | 32,229 | -0.91(-5.78%) |
Aug 17, 2011 | 15.80 | 15.96 | 15.61 | 15.75 | 20,117 | -0.11(-0.69%) |
Aug 16, 2011 | 15.78 | 16.10 | 15.70 | 15.86 | 43,314 | -0.44(-2.70%) |
Aug 15, 2011 | 16.11 | 16.30 | 16.11 | 16.30 | 11,590 | +0.51(+3.23%) |
Aug 12, 2011 | 15.67 | 15.85 | 15.65 | 15.79 | 18,279 | +0.24(+1.54%) |
Aug 11, 2011 | 14.74 | 15.85 | 14.74 | 15.55 | 22,231 | +0.91(+6.22%) |
Aug 10, 2011 | 15.13 | 15.13 | 14.64 | 14.64 | 27,815 | -1.04(-6.63%) |
Aug 09, 2011 | 15.73 | 15.73 | 15.23 | 15.68 | 19,384 | +0.90(+6.09%) |
Aug 08, 2011 | 15.88 | 15.88 | 14.78 | 14.78 | 21,453 | -1.70(-10.32%) |
Aug 05, 2011 | 16.52 | 16.63 | 15.93 | 16.48 | 20,366 | +0.61(+3.84%) |
Aug 04, 2011 | 16.58 | 16.58 | 15.87 | 15.87 | 38,315 | -1.00(-5.93%) |
Aug 03, 2011 | 16.95 | 17.02 | 16.49 | 16.87 | 19,259 | +0.09(+0.54%) |
Aug 02, 2011 | 17.13 | 17.36 | 16.78 | 16.78 | 13,359 | -0.67(-3.84%) |