Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.88 | 14.88 | 13.88 | 13.91 | 753,781 | -1.04(-6.94%) |
Oct 28, 2011 | 14.88 | 15.06 | 14.67 | 14.94 | 569,583 | +0.08(+0.52%) |
Oct 27, 2011 | 14.59 | 15.11 | 14.48 | 14.87 | 1,047,200 | +0.63(+4.42%) |
Oct 26, 2011 | 14.07 | 14.36 | 13.88 | 14.24 | 536,810 | +0.29(+2.08%) |
Oct 25, 2011 | 14.12 | 14.19 | 13.88 | 13.94 | 614,167 | -0.29(-2.04%) |
Oct 24, 2011 | 14.35 | 14.35 | 13.97 | 14.24 | 1,011,655 | -0.11(-0.74%) |
Oct 21, 2011 | 14.19 | 14.39 | 14.02 | 14.34 | 799,043 | +0.28(+2.00%) |
Oct 20, 2011 | 14.45 | 14.51 | 13.81 | 14.06 | 611,902 | -0.43(-2.94%) |
Oct 19, 2011 | 14.80 | 15.04 | 14.40 | 14.49 | 350,509 | -0.32(-2.16%) |
Oct 18, 2011 | 14.30 | 14.96 | 14.22 | 14.81 | 574,827 | +0.47(+3.24%) |
Oct 17, 2011 | 14.86 | 15.01 | 14.32 | 14.34 | 462,894 | -0.63(-4.21%) |
Oct 14, 2011 | 15.10 | 15.26 | 14.70 | 14.97 | 348,700 | +0.15(+0.98%) |
Oct 13, 2011 | 14.68 | 15.15 | 14.59 | 14.83 | 472,015 | -0.04(-0.26%) |
Oct 12, 2011 | 14.77 | 15.03 | 14.55 | 14.87 | 597,985 | +0.16(+1.12%) |
Oct 11, 2011 | 14.68 | 14.92 | 14.55 | 14.70 | 324,911 | -0.12(-0.78%) |
Oct 10, 2011 | 15.53 | 15.53 | 14.52 | 14.82 | 609,650 | +0.36(+2.48%) |
Oct 07, 2011 | 15.01 | 15.12 | 14.37 | 14.46 | 648,072 | -0.47(-3.18%) |
Oct 06, 2011 | 14.96 | 14.98 | 14.71 | 14.93 | 610,241 | +0.34(+2.32%) |
Oct 05, 2011 | 14.79 | 14.82 | 14.37 | 14.59 | 481,047 | -0.07(-0.46%) |
Oct 04, 2011 | 14.16 | 14.76 | 13.86 | 14.66 | 1,266,843 | +0.33(+2.30%) |
Oct 03, 2011 | 14.75 | 14.77 | 14.07 | 14.33 | 775,036 | -0.19(-1.33%) |
Sep 30, 2011 | 14.76 | 14.97 | 14.47 | 14.53 | 816,539 | -0.37(-2.47%) |
Sep 29, 2011 | 14.85 | 15.11 | 14.63 | 14.89 | 437,036 | +0.22(+1.52%) |
Sep 28, 2011 | 14.99 | 15.32 | 14.63 | 14.67 | 350,763 | -0.47(-3.13%) |
Sep 27, 2011 | 15.48 | 15.61 | 15.09 | 15.15 | 532,316 | +0.03(+0.19%) |
Sep 26, 2011 | 15.40 | 15.50 | 14.68 | 15.12 | 511,796 | -0.16(-1.02%) |
Sep 23, 2011 | 14.79 | 15.31 | 14.68 | 15.27 | 685,260 | +0.42(+2.80%) |
Sep 22, 2011 | 14.95 | 15.66 | 14.55 | 14.86 | 554,414 | -0.23(-1.54%) |
Sep 21, 2011 | 16.37 | 16.37 | 15.09 | 15.09 | 499,586 | -1.03(-6.37%) |
Sep 20, 2011 | 16.57 | 16.68 | 16.07 | 16.12 | 779,418 | -0.37(-2.23%) |
Sep 19, 2011 | 17.21 | 17.21 | 16.43 | 16.48 | 521,095 | -1.15(-6.54%) |
Sep 16, 2011 | 17.83 | 18.12 | 17.44 | 17.64 | 1,407,432 | +1.09(+6.56%) |
Sep 15, 2011 | 16.58 | 16.71 | 16.41 | 16.55 | 359,620 | +0.16(+0.95%) |
Sep 14, 2011 | 16.47 | 16.60 | 16.15 | 16.40 | 652,553 | +0.15(+0.89%) |
Sep 13, 2011 | 16.43 | 16.62 | 16.10 | 16.25 | 307,492 | -0.01(-0.06%) |
Sep 12, 2011 | 16.24 | 16.69 | 16.02 | 16.26 | 439,275 | -0.18(-1.12%) |
Sep 09, 2011 | 16.91 | 17.20 | 16.33 | 16.44 | 387,082 | -0.70(-4.07%) |
Sep 08, 2011 | 17.44 | 17.62 | 17.03 | 17.14 | 206,177 | -0.46(-2.59%) |
Sep 07, 2011 | 16.81 | 17.77 | 16.81 | 17.60 | 391,586 | +1.12(+6.82%) |
Sep 06, 2011 | 16.42 | 16.71 | 16.23 | 16.47 | 209,273 | -0.33(-1.96%) |
Sep 02, 2011 | 16.96 | 17.40 | 16.72 | 16.80 | 256,403 | -0.42(-2.42%) |
Sep 01, 2011 | 17.83 | 18.04 | 17.21 | 17.22 | 307,218 | -0.65(-3.63%) |
Aug 31, 2011 | 17.84 | 18.23 | 17.67 | 17.87 | 1,199,097 | +0.18(+1.04%) |
Aug 30, 2011 | 17.98 | 17.98 | 17.42 | 17.69 | 387,579 | -0.21(-1.19%) |
Aug 29, 2011 | 16.85 | 17.92 | 16.75 | 17.90 | 506,584 | +1.25(+7.51%) |
Aug 26, 2011 | 15.88 | 16.67 | 15.48 | 16.65 | 616,423 | +0.63(+3.93%) |
Aug 25, 2011 | 16.97 | 17.35 | 15.95 | 16.02 | 383,715 | -0.73(-4.34%) |
Aug 24, 2011 | 16.24 | 16.85 | 16.24 | 16.75 | 457,633 | +0.42(+2.55%) |
Aug 23, 2011 | 15.82 | 16.74 | 15.74 | 16.33 | 606,063 | +0.72(+4.59%) |
Aug 22, 2011 | 15.58 | 15.90 | 15.45 | 15.61 | 529,704 | +0.54(+3.60%) |
Aug 19, 2011 | 15.65 | 15.85 | 14.99 | 15.07 | 641,654 | -0.82(-5.18%) |
Aug 18, 2011 | 16.27 | 18.68 | 15.69 | 15.89 | 516,275 | -0.77(-4.60%) |
Aug 17, 2011 | 17.03 | 17.18 | 16.44 | 16.66 | 498,552 | -0.37(-2.16%) |
Aug 16, 2011 | 17.54 | 17.64 | 16.77 | 17.03 | 359,451 | -0.77(-4.30%) |
Aug 15, 2011 | 16.67 | 17.86 | 16.62 | 17.79 | 816,383 | +1.35(+8.19%) |
Aug 12, 2011 | 17.41 | 17.51 | 16.44 | 16.44 | 549,395 | -0.80(-4.66%) |
Aug 11, 2011 | 16.32 | 17.44 | 15.82 | 17.25 | 1,012,684 | +1.07(+6.59%) |
Aug 10, 2011 | 15.95 | 16.84 | 15.21 | 16.18 | 1,116,536 | -0.13(-0.77%) |
Aug 09, 2011 | 15.96 | 16.36 | 14.64 | 16.31 | 1,274,475 | +1.93(+13.41%) |
Aug 08, 2011 | 15.96 | 16.17 | 14.34 | 14.38 | 1,341,718 | -2.00(-12.19%) |
Aug 05, 2011 | 15.96 | 17.28 | 15.70 | 16.38 | 871,611 | +0.50(+3.17%) |
Aug 04, 2011 | 16.89 | 17.10 | 15.82 | 15.87 | 861,053 | -1.08(-6.35%) |
Aug 03, 2011 | 17.07 | 17.21 | 16.52 | 16.95 | 496,305 | -0.13(-0.74%) |
Aug 02, 2011 | 17.11 | 17.31 | 17.06 | 17.07 | 450,864 | -0.15(-0.84%) |