Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.55 | 14.55 | 14.35 | 14.36 | 250,720 | -0.34(-2.31%) |
Oct 28, 2011 | 14.66 | 14.71 | 14.62 | 14.70 | 140,694 | +0.01(+0.07%) |
Oct 27, 2011 | 14.60 | 14.77 | 14.48 | 14.69 | 449,583 | +0.45(+3.16%) |
Oct 26, 2011 | 14.26 | 14.28 | 14.02 | 14.24 | 205,846 | +0.13(+0.92%) |
Oct 25, 2011 | 14.29 | 14.30 | 14.08 | 14.11 | 282,191 | -0.27(-1.88%) |
Oct 24, 2011 | 14.21 | 14.39 | 14.21 | 14.38 | 291,878 | +0.20(+1.41%) |
Oct 21, 2011 | 14.11 | 14.20 | 14.07 | 14.18 | 134,510 | +0.23(+1.65%) |
Oct 20, 2011 | 13.92 | 13.98 | 13.75 | 13.95 | 197,480 | +0.08(+0.58%) |
Oct 19, 2011 | 14.02 | 14.09 | 13.84 | 13.87 | 366,980 | -0.18(-1.28%) |
Oct 18, 2011 | 13.79 | 14.14 | 13.68 | 14.05 | 515,931 | +0.28(+2.03%) |
Oct 17, 2011 | 14.00 | 14.00 | 13.76 | 13.77 | 218,906 | -0.26(-1.85%) |
Oct 14, 2011 | 13.98 | 14.03 | 13.90 | 14.03 | 187,783 | +0.22(+1.59%) |
Oct 13, 2011 | 13.76 | 13.86 | 13.67 | 13.81 | 254,723 | -0.05(-0.36%) |
Oct 12, 2011 | 13.81 | 13.98 | 13.80 | 13.86 | 233,974 | +0.14(+1.02%) |
Oct 11, 2011 | 13.62 | 13.76 | 13.62 | 13.72 | 257,387 | +0.46(+3.47%) |
Oct 07, 2011 | 13.41 | 13.44 | 13.20 | 13.26 | 383,933 | -0.12(-0.90%) |
Oct 06, 2011 | 13.10 | 13.38 | 13.24 | 13.38 | 306,051 | +0.25(+1.90%) |
Oct 05, 2011 | 12.90 | 13.15 | 12.81 | 13.13 | 348,432 | +0.23(+1.78%) |
Oct 04, 2011 | 12.46 | 12.91 | 12.31 | 12.90 | 453,225 | +0.29(+2.30%) |
Oct 03, 2011 | 12.87 | 13.06 | 12.61 | 12.61 | 486,581 | -0.35(-2.70%) |
Sep 30, 2011 | 13.11 | 13.25 | 12.96 | 12.96 | 703,849 | -0.36(-2.70%) |
Sep 29, 2011 | 13.47 | 13.52 | 13.08 | 13.32 | 365,877 | +0.09(+0.68%) |
Sep 28, 2011 | 13.53 | 13.62 | 13.22 | 13.23 | 211,280 | -0.29(-2.14%) |
Sep 27, 2011 | 13.66 | 13.75 | 13.45 | 13.52 | 309,108 | +0.17(+1.27%) |
Sep 26, 2011 | 13.20 | 13.37 | 12.97 | 13.35 | 288,251 | +0.30(+2.30%) |
Sep 23, 2011 | 12.86 | 13.11 | 12.86 | 13.05 | 447,568 | +0.07(+0.54%) |
Sep 22, 2011 | 13.03 | 13.13 | 12.79 | 12.98 | 650,355 | -0.46(-3.42%) |
Sep 21, 2011 | 13.84 | 13.89 | 13.43 | 13.44 | 206,582 | -0.42(-3.03%) |
Sep 20, 2011 | 13.94 | 14.05 | 13.84 | 13.86 | 108,350 | +0.00(+0.00%) |
Sep 19, 2011 | 13.77 | 13.93 | 13.68 | 13.86 | 139,105 | -0.13(-0.93%) |
Sep 16, 2011 | 13.97 | 14.04 | 13.87 | 13.99 | 245,661 | +0.07(+0.50%) |
Sep 15, 2011 | 13.85 | 13.93 | 13.74 | 13.92 | 213,975 | +0.22(+1.61%) |
Sep 14, 2011 | 13.57 | 13.83 | 13.38 | 13.70 | 940,626 | +0.19(+1.41%) |
Sep 13, 2011 | 13.39 | 13.54 | 13.32 | 13.51 | 319,624 | +0.15(+1.12%) |
Sep 12, 2011 | 13.06 | 13.37 | 13.06 | 13.36 | 624,939 | +0.08(+0.60%) |
Sep 09, 2011 | 13.47 | 13.53 | 13.22 | 13.28 | 401,888 | -0.37(-2.71%) |
Sep 08, 2011 | 13.69 | 13.85 | 13.62 | 13.65 | 317,526 | -0.14(-1.02%) |
Sep 07, 2011 | 13.60 | 13.79 | 13.58 | 13.79 | 212,183 | +0.38(+2.83%) |
Sep 06, 2011 | 13.07 | 13.41 | 13.07 | 13.41 | 560,315 | -0.10(-0.74%) |
Sep 02, 2011 | 13.58 | 13.65 | 13.47 | 13.51 | 414,774 | -0.35(-2.53%) |
Sep 01, 2011 | 14.03 | 14.14 | 13.85 | 13.86 | 336,321 | -0.18(-1.28%) |
Aug 31, 2011 | 14.04 | 14.16 | 13.91 | 14.04 | 472,945 | +0.09(+0.65%) |
Aug 30, 2011 | 13.88 | 14.03 | 13.75 | 13.95 | 396,020 | +0.04(+0.29%) |
Aug 29, 2011 | 13.70 | 13.91 | 13.70 | 13.91 | 312,282 | +0.40(+2.96%) |
Aug 26, 2011 | 13.20 | 13.55 | 13.04 | 13.51 | 419,431 | +0.23(+1.73%) |
Aug 25, 2011 | 13.56 | 13.67 | 13.25 | 13.28 | 441,100 | -0.24(-1.78%) |
Aug 24, 2011 | 13.32 | 13.52 | 13.27 | 13.52 | 269,405 | +0.19(+1.43%) |
Aug 23, 2011 | 12.93 | 13.34 | 12.86 | 13.33 | 576,310 | +0.48(+3.74%) |
Aug 22, 2011 | 13.13 | 13.14 | 12.83 | 12.85 | 520,406 | -0.03(-0.23%) |
Aug 19, 2011 | 12.93 | 13.20 | 12.85 | 12.88 | 715,309 | -0.19(-1.45%) |
Aug 18, 2011 | 13.30 | 13.33 | 12.95 | 13.07 | 1,124,774 | -0.64(-4.67%) |
Aug 17, 2011 | 13.78 | 13.88 | 13.60 | 13.71 | 426,560 | +0.01(+0.07%) |
Aug 16, 2011 | 13.65 | 13.81 | 13.55 | 13.70 | 585,524 | -0.13(-0.94%) |
Aug 15, 2011 | 13.66 | 13.83 | 13.63 | 13.83 | 371,881 | +0.30(+2.22%) |
Aug 12, 2011 | 13.59 | 13.64 | 13.42 | 13.53 | 727,715 | +0.12(+0.89%) |
Aug 11, 2011 | 12.95 | 13.59 | 12.88 | 13.41 | 1,570,680 | +0.59(+4.60%) |
Aug 10, 2011 | 13.20 | 13.27 | 12.78 | 12.82 | 1,325,807 | -0.64(-4.75%) |
Aug 09, 2011 | 13.00 | 13.46 | 12.60 | 13.46 | 754,054 | +0.63(+4.91%) |
Aug 08, 2011 | 13.33 | 13.55 | 12.79 | 12.83 | 1,673,248 | -0.95(-6.89%) |
Aug 05, 2011 | 13.93 | 14.00 | 13.38 | 13.78 | 1,237,054 | +0.01(+0.07%) |
Aug 04, 2011 | 14.30 | 14.30 | 13.76 | 13.77 | 1,133,524 | -0.72(-4.97%) |
Aug 03, 2011 | 14.44 | 14.49 | 14.18 | 14.49 | 718,825 | +0.08(+0.56%) |