Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.96 | 15.96 | 15.52 | 15.73 | 15,112 | -0.23(-1.42%) |
Oct 28, 2011 | 15.40 | 15.96 | 15.40 | 15.96 | 4,793 | +0.40(+2.55%) |
Oct 27, 2011 | 15.57 | 15.59 | 15.12 | 15.56 | 5,977 | +0.07(+0.47%) |
Oct 26, 2011 | 14.82 | 15.55 | 14.82 | 15.49 | 11,798 | +0.69(+4.68%) |
Oct 25, 2011 | 14.57 | 14.95 | 14.57 | 14.80 | 9,794 | -0.28(-1.87%) |
Oct 24, 2011 | 14.88 | 15.13 | 14.88 | 15.08 | 17,233 | -0.02(-0.16%) |
Oct 21, 2011 | 14.66 | 15.10 | 14.66 | 15.10 | 5,074 | +0.22(+1.47%) |
Oct 20, 2011 | 14.73 | 14.90 | 14.60 | 14.89 | 9,084 | -0.05(-0.35%) |
Oct 19, 2011 | 14.90 | 15.04 | 14.86 | 14.94 | 5,812 | +0.04(+0.26%) |
Oct 18, 2011 | 14.80 | 14.90 | 14.80 | 14.90 | 2,883 | +0.15(+1.01%) |
Oct 17, 2011 | 14.76 | 14.93 | 14.71 | 14.75 | 10,929 | -0.26(-1.72%) |
Oct 14, 2011 | 15.35 | 15.35 | 15.00 | 15.01 | 2,818 | -0.14(-0.93%) |
Oct 13, 2011 | 15.15 | 15.15 | 15.15 | 15.15 | 993 | +0.04(+0.23%) |
Oct 12, 2011 | 15.09 | 15.15 | 15.09 | 15.12 | 1,685 | -0.02(-0.12%) |
Oct 11, 2011 | 15.15 | 15.28 | 15.13 | 15.13 | 3,056 | -0.15(-0.97%) |
Oct 10, 2011 | 15.19 | 15.50 | 14.69 | 15.28 | 12,862 | +0.13(+0.86%) |
Oct 07, 2011 | 14.89 | 15.24 | 14.87 | 15.15 | 9,232 | +0.12(+0.80%) |
Oct 06, 2011 | 15.15 | 15.33 | 14.35 | 15.03 | 10,217 | +0.68(+4.76%) |
Oct 05, 2011 | 14.41 | 15.19 | 13.83 | 14.35 | 18,007 | -0.01(-0.07%) |
Oct 04, 2011 | 14.75 | 14.75 | 13.74 | 14.36 | 37,758 | -0.56(-3.78%) |
Oct 03, 2011 | 15.17 | 15.50 | 14.92 | 14.92 | 10,217 | -0.58(-3.75%) |
Sep 30, 2011 | 15.51 | 15.51 | 15.50 | 15.50 | 1,305 | -0.01(-0.07%) |
Sep 29, 2011 | 16.07 | 16.07 | 15.50 | 15.51 | 5,250 | -0.49(-3.06%) |
Sep 28, 2011 | 16.03 | 16.30 | 15.50 | 16.00 | 31,639 | +0.10(+0.61%) |
Sep 27, 2011 | 15.52 | 16.19 | 15.40 | 15.91 | 15,530 | +0.28(+1.79%) |
Sep 26, 2011 | 15.63 | 15.71 | 15.63 | 15.63 | 4,017 | -0.12(-0.78%) |
Sep 23, 2011 | 15.29 | 15.75 | 15.12 | 15.75 | 21,705 | +0.18(+1.12%) |
Sep 22, 2011 | 15.22 | 15.73 | 14.85 | 15.57 | 11,629 | -0.14(-0.89%) |
Sep 21, 2011 | 15.71 | 15.75 | 15.57 | 15.71 | 6,683 | +0.28(+1.81%) |
Sep 20, 2011 | 15.43 | 15.53 | 15.40 | 15.43 | 6,572 | -0.04(-0.25%) |
Sep 19, 2011 | 15.58 | 15.59 | 15.40 | 15.47 | 3,714 | -0.40(-2.54%) |
Sep 16, 2011 | 15.64 | 15.88 | 15.36 | 15.88 | 3,974 | -0.03(-0.21%) |
Sep 15, 2011 | 15.82 | 16.06 | 15.55 | 15.91 | 10,381 | +0.33(+2.11%) |
Sep 14, 2011 | 15.71 | 15.92 | 15.49 | 15.58 | 6,980 | -0.15(-0.96%) |
Sep 13, 2011 | 15.29 | 15.73 | 15.29 | 15.73 | 10,372 | +0.61(+4.05%) |
Sep 12, 2011 | 15.40 | 15.67 | 15.08 | 15.12 | 12,861 | +0.04(+0.28%) |
Sep 09, 2011 | 15.70 | 15.75 | 15.08 | 15.08 | 6,923 | -0.56(-3.60%) |
Sep 08, 2011 | 15.32 | 15.72 | 15.31 | 15.64 | 5,606 | +0.33(+2.12%) |
Sep 07, 2011 | 15.88 | 15.88 | 15.31 | 15.31 | 5,123 | -0.55(-3.45%) |
Sep 06, 2011 | 15.93 | 15.93 | 15.51 | 15.86 | 8,132 | +0.03(+0.16%) |
Sep 02, 2011 | 15.62 | 15.84 | 15.54 | 15.84 | 3,857 | +0.37(+2.38%) |
Sep 01, 2011 | 15.85 | 15.85 | 15.42 | 15.47 | 4,440 | -0.17(-1.12%) |
Aug 31, 2011 | 15.64 | 15.98 | 15.64 | 15.64 | 5,672 | -0.16(-1.00%) |
Aug 30, 2011 | 16.25 | 16.25 | 15.60 | 15.80 | 8,686 | -0.30(-1.85%) |
Aug 29, 2011 | 15.93 | 16.36 | 15.93 | 16.10 | 10,501 | -0.05(-0.31%) |
Aug 26, 2011 | 15.71 | 16.25 | 15.51 | 16.15 | 8,339 | +0.17(+1.09%) |
Aug 25, 2011 | 15.60 | 15.98 | 15.46 | 15.97 | 9,321 | +0.88(+5.82%) |
Aug 24, 2011 | 15.28 | 15.29 | 15.08 | 15.10 | 12,958 | -0.02(-0.14%) |
Aug 23, 2011 | 14.98 | 15.12 | 14.34 | 15.12 | 9,862 | -0.05(-0.34%) |
Aug 22, 2011 | 15.05 | 15.20 | 14.31 | 15.17 | 28,374 | +0.12(+0.81%) |
Aug 19, 2011 | 15.38 | 15.38 | 14.88 | 15.05 | 8,857 | -0.45(-2.92%) |
Aug 18, 2011 | 15.18 | 15.50 | 14.94 | 15.50 | 10,213 | +0.18(+1.16%) |
Aug 17, 2011 | 15.49 | 15.70 | 15.32 | 15.32 | 3,246 | +0.07(+0.46%) |
Aug 16, 2011 | 15.65 | 15.78 | 15.20 | 15.25 | 9,030 | -0.87(-5.38%) |
Aug 15, 2011 | 16.40 | 16.44 | 15.64 | 16.12 | 13,280 | -0.35(-2.14%) |
Aug 12, 2011 | 16.51 | 16.68 | 16.26 | 16.47 | 21,698 | -0.01(-0.06%) |
Aug 11, 2011 | 15.83 | 16.63 | 15.76 | 16.48 | 17,502 | +1.64(+11.05%) |
Aug 10, 2011 | 14.18 | 14.94 | 14.18 | 14.84 | 21,047 | +0.25(+1.69%) |
Aug 09, 2011 | 14.71 | 14.80 | 13.79 | 14.59 | 26,006 | +0.69(+5.00%) |
Aug 08, 2011 | 14.71 | 14.71 | 13.90 | 13.90 | 34,573 | -1.45(-9.42%) |
Aug 05, 2011 | 15.98 | 16.29 | 15.35 | 15.35 | 24,766 | -0.64(-4.00%) |
Aug 04, 2011 | 16.54 | 16.68 | 15.98 | 15.98 | 22,460 | -0.35(-2.13%) |
Aug 03, 2011 | 16.31 | 16.52 | 16.16 | 16.33 | 7,194 | +0.29(+1.82%) |
Aug 02, 2011 | 16.23 | 16.61 | 16.04 | 16.04 | 9,430 | -0.11(-0.65%) |