Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.00 | 15.23 | 14.73 | 14.95 | 199,465 | -0.21(-1.39%) |
Oct 28, 2011 | 17.00 | 17.00 | 14.94 | 15.16 | 345,884 | -1.66(-9.87%) |
Oct 27, 2011 | 16.02 | 17.07 | 15.17 | 16.82 | 391,342 | +0.89(+5.59%) |
Oct 26, 2011 | 15.90 | 15.96 | 15.42 | 15.93 | 242,981 | +0.15(+0.95%) |
Oct 25, 2011 | 15.90 | 15.92 | 15.60 | 15.78 | 170,227 | -0.20(-1.25%) |
Oct 24, 2011 | 15.59 | 16.00 | 15.42 | 15.98 | 96,491 | +0.47(+3.03%) |
Oct 21, 2011 | 15.47 | 15.51 | 15.11 | 15.51 | 156,169 | +0.31(+2.04%) |
Oct 20, 2011 | 14.99 | 15.23 | 14.70 | 15.20 | 163,219 | +0.18(+1.20%) |
Oct 19, 2011 | 15.25 | 15.45 | 14.89 | 15.02 | 132,795 | -0.25(-1.64%) |
Oct 18, 2011 | 14.68 | 15.37 | 14.50 | 15.27 | 146,299 | +0.61(+4.16%) |
Oct 17, 2011 | 15.07 | 15.09 | 14.58 | 14.66 | 69,519 | -0.55(-3.62%) |
Oct 14, 2011 | 15.10 | 15.28 | 14.94 | 15.21 | 80,084 | +0.34(+2.29%) |
Oct 13, 2011 | 14.95 | 15.08 | 14.72 | 14.87 | 87,255 | -0.18(-1.20%) |
Oct 12, 2011 | 14.94 | 15.15 | 14.73 | 15.05 | 119,663 | +0.22(+1.48%) |
Oct 11, 2011 | 14.54 | 14.87 | 14.48 | 14.83 | 98,186 | +0.22(+1.51%) |
Oct 10, 2011 | 14.27 | 14.64 | 14.25 | 14.61 | 103,185 | +0.59(+4.21%) |
Oct 07, 2011 | 14.17 | 14.29 | 13.82 | 14.02 | 314,981 | -0.17(-1.20%) |
Oct 06, 2011 | 14.14 | 14.25 | 14.03 | 14.19 | 111,352 | +0.01(+0.07%) |
Oct 05, 2011 | 13.95 | 14.30 | 13.90 | 14.18 | 86,821 | +0.21(+1.50%) |
Oct 04, 2011 | 12.97 | 13.98 | 12.92 | 13.97 | 300,246 | +0.92(+7.05%) |
Oct 03, 2011 | 13.63 | 14.04 | 13.05 | 13.05 | 222,546 | -0.73(-5.30%) |
Sep 30, 2011 | 14.06 | 14.26 | 13.76 | 13.78 | 160,571 | -0.49(-3.43%) |
Sep 29, 2011 | 14.37 | 14.41 | 13.83 | 14.27 | 247,018 | +0.21(+1.49%) |
Sep 28, 2011 | 14.80 | 14.99 | 14.06 | 14.06 | 140,464 | -0.73(-4.94%) |
Sep 27, 2011 | 14.56 | 14.98 | 14.26 | 14.79 | 247,865 | +0.53(+3.72%) |
Sep 26, 2011 | 14.14 | 14.30 | 13.82 | 14.26 | 266,838 | +0.20(+1.42%) |
Sep 23, 2011 | 14.21 | 14.35 | 13.99 | 14.06 | 298,985 | -0.15(-1.06%) |
Sep 22, 2011 | 14.25 | 14.61 | 14.01 | 14.21 | 212,020 | -0.47(-3.20%) |
Sep 21, 2011 | 14.93 | 15.40 | 14.65 | 14.68 | 301,151 | -0.32(-2.13%) |
Sep 20, 2011 | 15.75 | 15.77 | 14.92 | 15.00 | 434,614 | -0.74(-4.70%) |
Sep 19, 2011 | 15.85 | 16.02 | 15.65 | 15.74 | 94,139 | -0.41(-2.54%) |
Sep 16, 2011 | 16.03 | 16.25 | 16.02 | 16.15 | 242,778 | +0.13(+0.81%) |
Sep 15, 2011 | 16.15 | 16.15 | 15.83 | 16.02 | 218,719 | -0.01(-0.06%) |
Sep 14, 2011 | 15.70 | 16.31 | 15.49 | 16.03 | 158,255 | +0.43(+2.76%) |
Sep 13, 2011 | 15.08 | 15.66 | 15.02 | 15.60 | 215,541 | +0.54(+3.59%) |
Sep 12, 2011 | 14.80 | 15.27 | 14.63 | 15.06 | 158,721 | +0.05(+0.33%) |
Sep 09, 2011 | 15.01 | 15.12 | 14.79 | 15.01 | 266,186 | -0.14(-0.92%) |
Sep 08, 2011 | 14.92 | 15.40 | 14.92 | 15.15 | 196,613 | +0.13(+0.87%) |
Sep 07, 2011 | 14.64 | 15.04 | 14.41 | 15.02 | 173,494 | +0.64(+4.45%) |
Sep 06, 2011 | 13.87 | 14.41 | 13.62 | 14.38 | 180,702 | +0.06(+0.42%) |
Sep 02, 2011 | 14.63 | 14.83 | 14.24 | 14.32 | 134,446 | -0.69(-4.60%) |
Sep 01, 2011 | 15.62 | 15.86 | 14.90 | 15.01 | 189,840 | -0.63(-4.03%) |
Aug 31, 2011 | 15.76 | 15.81 | 15.33 | 15.64 | 170,908 | -0.01(-0.06%) |
Aug 30, 2011 | 15.57 | 15.78 | 15.10 | 15.65 | 203,907 | +0.00(+0.00%) |
Aug 29, 2011 | 15.04 | 15.69 | 15.04 | 15.65 | 119,841 | +0.75(+5.03%) |
Aug 26, 2011 | 14.40 | 14.98 | 14.14 | 14.90 | 101,463 | +0.34(+2.34%) |
Aug 25, 2011 | 15.12 | 15.25 | 14.44 | 14.56 | 122,583 | -0.46(-3.06%) |
Aug 24, 2011 | 14.79 | 15.10 | 14.65 | 15.02 | 241,353 | +0.24(+1.62%) |
Aug 23, 2011 | 14.26 | 14.90 | 14.04 | 14.78 | 188,686 | +0.64(+4.53%) |
Aug 22, 2011 | 14.45 | 14.45 | 14.00 | 14.14 | 208,211 | +0.06(+0.43%) |
Aug 19, 2011 | 13.87 | 14.31 | 13.87 | 14.08 | 286,957 | +0.04(+0.28%) |
Aug 18, 2011 | 14.21 | 14.38 | 13.90 | 14.04 | 243,969 | -0.61(-4.16%) |
Aug 17, 2011 | 14.68 | 14.81 | 14.46 | 14.65 | 107,968 | +0.02(+0.14%) |
Aug 16, 2011 | 14.40 | 14.87 | 14.26 | 14.63 | 169,450 | +0.02(+0.14%) |
Aug 15, 2011 | 14.43 | 14.62 | 14.33 | 14.61 | 65,136 | +0.28(+1.95%) |
Aug 12, 2011 | 14.38 | 14.39 | 14.14 | 14.33 | 118,945 | +0.05(+0.35%) |
Aug 11, 2011 | 13.60 | 14.51 | 13.52 | 14.28 | 288,020 | +0.73(+5.39%) |
Aug 10, 2011 | 13.81 | 13.88 | 13.38 | 13.55 | 368,944 | -0.49(-3.49%) |
Aug 09, 2011 | 13.87 | 14.31 | 13.00 | 14.04 | 390,025 | +0.84(+6.36%) |
Aug 08, 2011 | 14.49 | 14.78 | 13.20 | 13.20 | 289,615 | -1.72(-11.53%) |
Aug 05, 2011 | 16.03 | 16.20 | 14.57 | 14.92 | 517,297 | -0.96(-6.05%) |
Aug 04, 2011 | 16.22 | 16.66 | 15.87 | 15.88 | 213,191 | -0.55(-3.35%) |
Aug 03, 2011 | 16.75 | 16.75 | 16.08 | 16.43 | 314,633 | -0.24(-1.44%) |
Aug 02, 2011 | 16.60 | 17.00 | 16.60 | 16.67 | 341,024 | +0.00(+0.00%) |