Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.33 | 15.53 | 15.19 | 15.19 | 10,740 | -0.41(-2.62%) |
Oct 28, 2011 | 15.51 | 15.73 | 15.44 | 15.60 | 33,596 | -0.10(-0.66%) |
Oct 27, 2011 | 15.61 | 15.84 | 15.34 | 15.71 | 107,148 | +0.64(+4.25%) |
Oct 26, 2011 | 14.93 | 15.11 | 14.81 | 15.07 | 11,174 | +0.34(+2.32%) |
Oct 25, 2011 | 15.04 | 15.08 | 14.70 | 14.72 | 45,932 | -0.49(-3.23%) |
Oct 24, 2011 | 14.98 | 15.28 | 14.91 | 15.22 | 106,496 | +0.31(+2.10%) |
Oct 21, 2011 | 14.81 | 14.90 | 14.66 | 14.90 | 42,725 | +0.28(+1.93%) |
Oct 20, 2011 | 14.40 | 14.68 | 14.20 | 14.62 | 45,559 | +0.30(+2.08%) |
Oct 19, 2011 | 14.58 | 14.80 | 14.32 | 14.32 | 31,732 | -0.27(-1.83%) |
Oct 18, 2011 | 13.92 | 14.77 | 13.92 | 14.59 | 57,333 | +0.70(+5.03%) |
Oct 17, 2011 | 14.17 | 14.17 | 13.86 | 13.89 | 44,245 | -0.61(-4.21%) |
Oct 14, 2011 | 14.62 | 14.62 | 14.26 | 14.50 | 6,533 | +0.10(+0.67%) |
Oct 13, 2011 | 14.50 | 14.51 | 14.11 | 14.40 | 13,908 | -0.25(-1.68%) |
Oct 12, 2011 | 14.36 | 14.93 | 14.36 | 14.65 | 43,064 | +0.43(+3.03%) |
Oct 11, 2011 | 14.08 | 14.32 | 14.04 | 14.22 | 49,192 | -0.03(-0.21%) |
Oct 10, 2011 | 13.88 | 14.25 | 13.88 | 14.25 | 21,784 | +0.65(+4.81%) |
Oct 07, 2011 | 14.07 | 14.08 | 13.56 | 13.59 | 43,367 | -0.54(-3.79%) |
Oct 06, 2011 | 13.92 | 14.15 | 13.83 | 14.13 | 25,377 | +0.51(+3.71%) |
Oct 05, 2011 | 13.42 | 13.68 | 13.24 | 13.62 | 35,085 | +0.16(+1.22%) |
Oct 04, 2011 | 12.72 | 13.46 | 12.60 | 13.46 | 71,970 | +0.54(+4.14%) |
Oct 03, 2011 | 13.45 | 13.59 | 12.92 | 12.92 | 79,259 | -0.53(-3.92%) |
Sep 30, 2011 | 13.64 | 13.76 | 13.45 | 13.45 | 7,601 | -0.47(-3.37%) |
Sep 29, 2011 | 13.76 | 13.92 | 13.49 | 13.92 | 29,610 | +0.50(+3.71%) |
Sep 28, 2011 | 13.81 | 13.95 | 13.40 | 13.42 | 32,371 | -0.42(-3.01%) |
Sep 27, 2011 | 14.15 | 14.25 | 13.78 | 13.84 | 17,342 | -0.01(-0.11%) |
Sep 26, 2011 | 13.49 | 13.86 | 13.33 | 13.85 | 44,491 | +0.62(+4.66%) |
Sep 23, 2011 | 13.07 | 13.31 | 13.07 | 13.24 | 27,746 | +0.15(+1.16%) |
Sep 22, 2011 | 12.97 | 13.17 | 12.86 | 13.09 | 124,641 | -0.21(-1.61%) |
Sep 21, 2011 | 14.11 | 14.11 | 13.30 | 13.30 | 18,871 | -0.77(-5.46%) |
Sep 20, 2011 | 14.17 | 14.32 | 14.07 | 14.07 | 28,098 | -0.03(-0.24%) |
Sep 19, 2011 | 14.13 | 14.14 | 14.00 | 14.10 | 27,773 | -0.37(-2.53%) |
Sep 16, 2011 | 14.59 | 14.59 | 14.19 | 14.47 | 58,050 | -0.04(-0.25%) |
Sep 15, 2011 | 14.31 | 14.50 | 14.19 | 14.50 | 40,578 | +0.30(+2.13%) |
Sep 14, 2011 | 14.09 | 14.35 | 13.84 | 14.20 | 37,007 | +0.30(+2.13%) |
Sep 13, 2011 | 13.83 | 14.04 | 13.83 | 13.91 | 19,879 | +0.24(+1.73%) |
Sep 12, 2011 | 13.22 | 13.67 | 13.20 | 13.67 | 51,618 | +0.24(+1.82%) |
Sep 09, 2011 | 13.68 | 13.68 | 13.38 | 13.43 | 32,911 | -0.43(-3.09%) |
Sep 08, 2011 | 14.04 | 14.12 | 13.85 | 13.85 | 25,716 | -0.31(-2.19%) |
Sep 07, 2011 | 13.65 | 14.16 | 13.53 | 14.16 | 32,681 | +0.86(+6.44%) |
Sep 06, 2011 | 13.01 | 13.32 | 12.99 | 13.31 | 37,496 | -0.13(-0.94%) |
Sep 02, 2011 | 13.71 | 13.79 | 13.42 | 13.43 | 318,223 | -0.63(-4.47%) |
Sep 01, 2011 | 14.39 | 14.55 | 14.05 | 14.06 | 49,391 | -0.44(-3.01%) |
Aug 31, 2011 | 14.45 | 14.61 | 14.40 | 14.50 | 125,969 | +0.17(+1.19%) |
Aug 30, 2011 | 14.33 | 14.41 | 14.11 | 14.33 | 16,501 | -0.10(-0.67%) |
Aug 29, 2011 | 14.02 | 14.43 | 14.02 | 14.42 | 23,424 | +0.66(+4.78%) |
Aug 26, 2011 | 13.47 | 13.85 | 13.30 | 13.77 | 13,195 | +0.16(+1.14%) |
Aug 25, 2011 | 14.08 | 14.42 | 13.46 | 13.61 | 28,627 | -0.17(-1.23%) |
Aug 24, 2011 | 13.48 | 13.80 | 13.48 | 13.78 | 170,971 | +0.41(+3.10%) |
Aug 23, 2011 | 12.82 | 13.37 | 12.71 | 13.37 | 13,897 | +0.58(+4.57%) |
Aug 22, 2011 | 13.17 | 13.20 | 12.76 | 12.78 | 46,032 | -0.09(-0.69%) |
Aug 19, 2011 | 13.07 | 13.32 | 12.87 | 12.87 | 100,692 | -0.39(-2.95%) |
Aug 18, 2011 | 13.63 | 13.63 | 13.17 | 13.26 | 71,711 | -0.78(-5.58%) |
Aug 17, 2011 | 14.02 | 14.23 | 13.93 | 14.05 | 32,720 | +0.09(+0.65%) |
Aug 16, 2011 | 14.05 | 14.12 | 13.85 | 13.96 | 34,619 | -0.22(-1.57%) |
Aug 15, 2011 | 13.82 | 14.19 | 13.82 | 14.18 | 34,519 | +0.49(+3.56%) |
Aug 12, 2011 | 14.20 | 14.39 | 13.64 | 13.69 | 44,796 | -0.32(-2.27%) |
Aug 11, 2011 | 13.51 | 14.15 | 13.37 | 14.01 | 151,616 | +0.65(+4.87%) |
Aug 10, 2011 | 14.23 | 14.23 | 13.34 | 13.36 | 177,596 | -1.09(-7.57%) |
Aug 09, 2011 | 15.26 | 14.50 | 13.49 | 14.45 | 262,191 | +0.76(+5.56%) |
Aug 08, 2011 | 14.67 | 14.98 | 13.69 | 13.69 | 178,439 | -1.42(-9.39%) |
Aug 05, 2011 | 15.60 | 15.64 | 14.98 | 15.11 | 55,998 | -0.28(-1.82%) |
Aug 04, 2011 | 15.96 | 15.97 | 15.39 | 15.39 | 62,038 | -0.76(-4.71%) |
Aug 03, 2011 | 16.04 | 16.15 | 15.75 | 16.15 | 63,115 | +0.13(+0.78%) |
Aug 02, 2011 | 16.44 | 16.44 | 16.02 | 16.03 | 36,013 | -0.50(-3.00%) |