Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.53 | 15.53 | 15.32 | 15.33 | 604,289 | -0.32(-2.04%) |
Oct 28, 2011 | 15.65 | 15.71 | 15.55 | 15.65 | 473,436 | -0.05(-0.32%) |
Oct 27, 2011 | 15.71 | 15.80 | 15.42 | 15.70 | 313,331 | +0.33(+2.12%) |
Oct 26, 2011 | 15.41 | 15.42 | 15.10 | 15.37 | 291,927 | +0.16(+1.05%) |
Oct 25, 2011 | 15.45 | 15.47 | 15.18 | 15.21 | 1,351,634 | -0.29(-1.87%) |
Oct 24, 2011 | 15.39 | 15.54 | 15.39 | 15.50 | 3,195,449 | +0.07(+0.42%) |
Oct 21, 2011 | 15.33 | 15.44 | 15.32 | 15.44 | 1,011,609 | +0.21(+1.38%) |
Oct 20, 2011 | 15.18 | 15.25 | 15.01 | 15.23 | 920,072 | +0.00(+0.00%) |
Oct 19, 2011 | 15.36 | 15.43 | 15.18 | 15.23 | 734,662 | -0.14(-0.94%) |
Oct 18, 2011 | 15.16 | 15.44 | 15.04 | 15.37 | 634,127 | +0.20(+1.34%) |
Oct 17, 2011 | 15.26 | 15.28 | 15.12 | 15.17 | 433,432 | -0.18(-1.18%) |
Oct 14, 2011 | 15.41 | 15.41 | 15.27 | 15.35 | 389,944 | +0.14(+0.95%) |
Oct 13, 2011 | 15.02 | 15.23 | 14.98 | 15.20 | 378,120 | +0.10(+0.67%) |
Oct 12, 2011 | 14.97 | 15.27 | 14.90 | 15.10 | 503,745 | +0.27(+1.81%) |
Oct 11, 2011 | 14.85 | 14.87 | 14.76 | 14.83 | 397,839 | -0.05(-0.34%) |
Oct 10, 2011 | 14.75 | 14.88 | 14.73 | 14.88 | 221,638 | +0.35(+2.44%) |
Oct 07, 2011 | 14.89 | 14.99 | 14.52 | 14.53 | 593,666 | -0.25(-1.71%) |
Oct 06, 2011 | 14.75 | 14.81 | 14.65 | 14.78 | 3,237,872 | +0.17(+1.19%) |
Oct 05, 2011 | 14.47 | 14.65 | 14.36 | 14.61 | 1,072,984 | +0.13(+0.90%) |
Oct 04, 2011 | 14.07 | 14.49 | 13.74 | 14.48 | 2,021,541 | +0.26(+1.83%) |
Oct 03, 2011 | 14.73 | 14.87 | 14.22 | 14.22 | 1,770,769 | -0.55(-3.73%) |
Sep 30, 2011 | 14.92 | 15.03 | 14.77 | 14.77 | 315,772 | -0.25(-1.69%) |
Sep 29, 2011 | 15.17 | 15.21 | 14.79 | 15.02 | 334,973 | +0.08(+0.53%) |
Sep 28, 2011 | 15.17 | 15.26 | 14.94 | 14.94 | 608,837 | -0.20(-1.34%) |
Sep 27, 2011 | 15.25 | 15.40 | 15.08 | 15.15 | 2,814,944 | +0.17(+1.16%) |
Sep 26, 2011 | 14.83 | 14.99 | 14.77 | 14.97 | 1,536,799 | +0.20(+1.37%) |
Sep 23, 2011 | 14.62 | 14.80 | 14.56 | 14.77 | 1,195,733 | +0.10(+0.67%) |
Sep 22, 2011 | 14.72 | 14.84 | 14.46 | 14.67 | 2,968,132 | -0.42(-2.76%) |
Sep 21, 2011 | 15.56 | 15.63 | 15.09 | 15.09 | 391,428 | -0.47(-3.05%) |
Sep 20, 2011 | 15.67 | 15.86 | 15.56 | 15.56 | 332,396 | -0.05(-0.32%) |
Sep 19, 2011 | 15.51 | 15.68 | 15.43 | 15.61 | 481,309 | -0.14(-0.87%) |
Sep 16, 2011 | 15.80 | 15.87 | 15.65 | 15.75 | 324,685 | +0.04(+0.27%) |
Sep 15, 2011 | 15.73 | 15.77 | 15.60 | 15.70 | 222,387 | +0.10(+0.64%) |
Sep 14, 2011 | 15.49 | 15.76 | 15.24 | 15.60 | 763,752 | +0.20(+1.31%) |
Sep 13, 2011 | 15.15 | 15.45 | 15.14 | 15.40 | 381,766 | +0.20(+1.32%) |
Sep 12, 2011 | 15.02 | 15.20 | 14.93 | 15.20 | 530,904 | +0.00(+0.00%) |
Sep 09, 2011 | 15.37 | 15.40 | 15.13 | 15.20 | 328,264 | -0.31(-1.99%) |
Sep 08, 2011 | 15.54 | 15.67 | 15.48 | 15.51 | 402,875 | -0.14(-0.92%) |
Sep 07, 2011 | 15.52 | 15.68 | 15.48 | 15.65 | 337,075 | +0.30(+1.96%) |
Sep 06, 2011 | 15.22 | 15.48 | 15.12 | 15.35 | 785,676 | -0.21(-1.34%) |
Sep 02, 2011 | 15.68 | 15.75 | 15.52 | 15.56 | 537,421 | -0.36(-2.26%) |
Sep 01, 2011 | 16.06 | 16.24 | 15.91 | 15.92 | 325,986 | -0.16(-0.98%) |
Aug 31, 2011 | 16.14 | 16.23 | 15.94 | 16.08 | 454,590 | +0.08(+0.49%) |
Aug 30, 2011 | 15.85 | 16.09 | 15.80 | 16.00 | 554,665 | +0.10(+0.63%) |
Aug 29, 2011 | 15.67 | 15.91 | 15.63 | 15.90 | 268,315 | +0.42(+2.74%) |
Aug 26, 2011 | 15.19 | 15.51 | 15.00 | 15.47 | 291,884 | +0.13(+0.84%) |
Aug 25, 2011 | 15.65 | 15.73 | 15.29 | 15.35 | 612,291 | -0.34(-2.20%) |
Aug 24, 2011 | 15.46 | 15.73 | 15.43 | 15.69 | 660,857 | +0.22(+1.39%) |
Aug 23, 2011 | 15.04 | 15.48 | 14.98 | 15.47 | 282,111 | +0.55(+3.66%) |
Aug 22, 2011 | 15.30 | 15.30 | 14.89 | 14.93 | 351,612 | -0.04(-0.29%) |
Aug 19, 2011 | 15.04 | 15.38 | 14.92 | 14.97 | 534,974 | -0.22(-1.46%) |
Aug 18, 2011 | 15.49 | 15.50 | 15.07 | 15.19 | 400,747 | -0.62(-3.95%) |
Aug 17, 2011 | 15.71 | 15.91 | 15.69 | 15.82 | 562,311 | +0.19(+1.24%) |
Aug 16, 2011 | 15.65 | 15.77 | 15.49 | 15.63 | 454,118 | -0.09(-0.55%) |
Aug 15, 2011 | 15.43 | 15.73 | 15.38 | 15.71 | 376,176 | +0.46(+3.01%) |
Aug 12, 2011 | 15.43 | 15.43 | 15.16 | 15.25 | 425,120 | +0.06(+0.43%) |
Aug 11, 2011 | 14.73 | 15.35 | 14.69 | 15.19 | 845,547 | +0.50(+3.37%) |
Aug 10, 2011 | 14.85 | 15.14 | 14.68 | 14.69 | 1,862,115 | -0.47(-3.12%) |
Aug 09, 2011 | 15.50 | 15.17 | 14.25 | 15.17 | 1,069,179 | +0.83(+5.81%) |
Aug 08, 2011 | 14.92 | 15.17 | 14.33 | 14.33 | 1,369,146 | -1.15(-7.42%) |
Aug 05, 2011 | 15.74 | 15.85 | 15.07 | 15.48 | 1,093,598 | -0.12(-0.78%) |
Aug 04, 2011 | 16.21 | 16.23 | 15.60 | 15.60 | 1,231,627 | -0.87(-5.27%) |
Aug 03, 2011 | 16.32 | 16.49 | 16.03 | 16.47 | 1,949,773 | +0.19(+1.19%) |
Aug 02, 2011 | 16.73 | 16.73 | 16.26 | 16.28 | 2,463,278 | -0.62(-3.65%) |