Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.48 | 13.68 | 13.01 | 13.42 | 230,737 | -0.20(-1.47%) |
Oct 28, 2011 | 14.00 | 14.13 | 13.60 | 13.62 | 327,474 | -0.41(-2.92%) |
Oct 27, 2011 | 13.87 | 14.24 | 13.70 | 14.03 | 307,510 | +0.59(+4.39%) |
Oct 26, 2011 | 12.82 | 13.59 | 12.71 | 13.44 | 431,550 | +0.54(+4.19%) |
Oct 25, 2011 | 13.35 | 13.35 | 12.74 | 12.90 | 491,781 | -0.53(-3.95%) |
Oct 24, 2011 | 13.32 | 13.59 | 13.21 | 13.43 | 283,741 | +0.15(+1.13%) |
Oct 21, 2011 | 13.08 | 13.31 | 12.86 | 13.28 | 184,958 | +0.44(+3.43%) |
Oct 20, 2011 | 13.09 | 13.09 | 12.52 | 12.84 | 162,181 | -0.25(-1.91%) |
Oct 19, 2011 | 12.95 | 13.32 | 12.86 | 13.09 | 273,257 | +0.16(+1.24%) |
Oct 18, 2011 | 12.63 | 13.02 | 12.44 | 12.93 | 247,449 | +0.32(+2.54%) |
Oct 17, 2011 | 12.84 | 12.96 | 12.56 | 12.61 | 275,091 | -0.34(-2.63%) |
Oct 14, 2011 | 13.00 | 13.20 | 12.80 | 12.95 | 347,675 | +0.05(+0.39%) |
Oct 13, 2011 | 12.88 | 13.05 | 12.81 | 12.90 | 243,501 | -0.11(-0.85%) |
Oct 12, 2011 | 13.02 | 13.17 | 12.96 | 13.01 | 395,685 | +0.13(+1.01%) |
Oct 11, 2011 | 12.91 | 13.12 | 12.81 | 12.88 | 224,603 | -0.12(-0.92%) |
Oct 10, 2011 | 12.99 | 13.24 | 12.80 | 13.00 | 277,189 | +0.27(+2.12%) |
Oct 07, 2011 | 13.27 | 13.33 | 12.68 | 12.73 | 195,494 | -0.55(-4.14%) |
Oct 06, 2011 | 13.29 | 13.44 | 13.05 | 13.28 | 618,696 | +0.22(+1.68%) |
Oct 05, 2011 | 13.15 | 13.19 | 12.77 | 13.06 | 360,184 | -0.07(-0.53%) |
Oct 04, 2011 | 12.32 | 13.19 | 12.32 | 13.13 | 646,479 | +0.78(+6.32%) |
Oct 03, 2011 | 12.99 | 13.35 | 12.35 | 12.35 | 361,881 | -0.79(-6.01%) |
Sep 30, 2011 | 13.37 | 13.56 | 13.12 | 13.14 | 306,447 | -0.45(-3.31%) |
Sep 29, 2011 | 14.09 | 14.18 | 13.16 | 13.59 | 387,463 | -0.15(-1.09%) |
Sep 28, 2011 | 14.22 | 14.41 | 13.74 | 13.74 | 240,139 | -0.47(-3.31%) |
Sep 27, 2011 | 14.00 | 14.39 | 13.87 | 14.21 | 227,722 | +0.45(+3.27%) |
Sep 26, 2011 | 13.54 | 13.78 | 13.30 | 13.76 | 213,628 | +0.32(+2.38%) |
Sep 23, 2011 | 13.54 | 13.82 | 13.27 | 13.44 | 284,843 | -0.11(-0.81%) |
Sep 22, 2011 | 13.35 | 13.75 | 13.27 | 13.55 | 381,132 | -0.23(-1.67%) |
Sep 21, 2011 | 14.10 | 14.54 | 13.74 | 13.78 | 242,604 | -0.31(-2.20%) |
Sep 20, 2011 | 14.46 | 14.63 | 13.94 | 14.09 | 257,560 | -0.32(-2.22%) |
Sep 19, 2011 | 14.32 | 14.74 | 14.01 | 14.41 | 284,525 | -0.20(-1.37%) |
Sep 16, 2011 | 14.15 | 14.63 | 14.11 | 14.61 | 501,235 | +0.56(+3.99%) |
Sep 15, 2011 | 13.75 | 14.10 | 13.54 | 14.05 | 198,072 | +0.44(+3.23%) |
Sep 14, 2011 | 13.56 | 13.84 | 13.25 | 13.61 | 229,416 | +0.16(+1.19%) |
Sep 13, 2011 | 13.23 | 13.53 | 13.20 | 13.45 | 324,724 | +0.27(+2.05%) |
Sep 12, 2011 | 12.90 | 13.19 | 12.85 | 13.18 | 210,445 | +0.07(+0.53%) |
Sep 09, 2011 | 13.47 | 13.52 | 12.95 | 13.11 | 339,940 | -0.52(-3.82%) |
Sep 08, 2011 | 14.05 | 14.13 | 13.51 | 13.63 | 219,360 | -0.53(-3.74%) |
Sep 07, 2011 | 13.83 | 14.39 | 13.82 | 14.16 | 314,076 | +0.52(+3.81%) |
Sep 06, 2011 | 13.64 | 13.87 | 13.41 | 13.64 | 182,996 | -0.44(-3.12%) |
Sep 02, 2011 | 14.13 | 14.50 | 14.05 | 14.08 | 328,419 | -0.37(-2.56%) |
Sep 01, 2011 | 14.53 | 14.85 | 14.30 | 14.45 | 376,899 | -0.10(-0.69%) |
Aug 31, 2011 | 14.60 | 14.70 | 14.36 | 14.55 | 604,025 | -0.06(-0.41%) |
Aug 30, 2011 | 14.36 | 14.75 | 14.27 | 14.61 | 420,066 | +0.13(+0.90%) |
Aug 29, 2011 | 14.39 | 14.60 | 14.09 | 14.48 | 305,412 | +0.24(+1.69%) |
Aug 26, 2011 | 13.84 | 14.48 | 13.75 | 14.24 | 398,168 | +0.42(+3.04%) |
Aug 25, 2011 | 13.62 | 13.93 | 13.62 | 13.82 | 362,827 | +0.27(+1.99%) |
Aug 24, 2011 | 13.42 | 13.77 | 13.31 | 13.55 | 143,284 | +0.08(+0.59%) |
Aug 23, 2011 | 12.94 | 13.49 | 12.84 | 13.47 | 252,198 | +0.52(+4.02%) |
Aug 22, 2011 | 13.20 | 13.55 | 12.67 | 12.95 | 185,012 | +0.11(+0.86%) |
Aug 19, 2011 | 12.94 | 13.40 | 12.81 | 12.84 | 276,954 | -0.31(-2.36%) |
Aug 18, 2011 | 13.43 | 13.65 | 13.13 | 13.15 | 271,135 | -0.67(-4.85%) |
Aug 17, 2011 | 13.98 | 14.22 | 13.63 | 13.82 | 150,086 | -0.06(-0.43%) |
Aug 16, 2011 | 13.94 | 14.07 | 13.64 | 13.88 | 246,737 | -0.21(-1.49%) |
Aug 15, 2011 | 13.80 | 14.10 | 13.31 | 14.09 | 236,376 | +0.45(+3.30%) |
Aug 12, 2011 | 13.86 | 13.89 | 13.24 | 13.64 | 596,095 | -0.11(-0.80%) |
Aug 11, 2011 | 13.40 | 13.89 | 12.91 | 13.75 | 531,669 | +0.46(+3.46%) |
Aug 10, 2011 | 14.77 | 14.77 | 13.25 | 13.29 | 439,653 | -1.18(-8.15%) |
Aug 09, 2011 | 14.10 | 14.57 | 12.52 | 14.47 | 622,269 | +1.73(+13.58%) |
Aug 08, 2011 | 13.82 | 14.42 | 12.74 | 12.74 | 432,176 | -1.50(-10.53%) |
Aug 05, 2011 | 14.67 | 14.82 | 13.80 | 14.24 | 465,466 | -0.30(-2.06%) |
Aug 04, 2011 | 14.95 | 15.05 | 14.53 | 14.54 | 493,221 | -0.57(-3.77%) |
Aug 03, 2011 | 14.96 | 15.28 | 14.42 | 15.11 | 287,724 | +0.23(+1.55%) |
Aug 02, 2011 | 15.35 | 15.62 | 14.87 | 14.88 | 245,920 | -0.50(-3.25%) |