Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.53 | 13.81 | 13.50 | 13.58 | 28,466 | -0.10(-0.71%) |
Oct 28, 2011 | 13.97 | 14.02 | 13.67 | 13.68 | 42,287 | -0.36(-2.56%) |
Oct 27, 2011 | 13.71 | 14.04 | 13.61 | 14.04 | 97,210 | +0.62(+4.58%) |
Oct 26, 2011 | 13.30 | 13.45 | 13.12 | 13.42 | 35,638 | +0.26(+2.00%) |
Oct 25, 2011 | 13.46 | 13.46 | 13.11 | 13.16 | 42,747 | -0.32(-2.36%) |
Oct 24, 2011 | 13.48 | 13.58 | 13.34 | 13.48 | 36,983 | +0.00(+0.00%) |
Oct 21, 2011 | 13.60 | 13.60 | 13.22 | 13.48 | 50,573 | +0.06(+0.46%) |
Oct 20, 2011 | 13.41 | 13.49 | 13.15 | 13.41 | 25,992 | +0.06(+0.41%) |
Oct 19, 2011 | 13.58 | 13.58 | 13.25 | 13.36 | 45,877 | -0.24(-1.78%) |
Oct 18, 2011 | 13.38 | 13.69 | 13.38 | 13.60 | 78,122 | +0.19(+1.44%) |
Oct 17, 2011 | 13.48 | 13.61 | 13.37 | 13.41 | 42,108 | -0.21(-1.52%) |
Oct 14, 2011 | 13.69 | 13.75 | 13.47 | 13.61 | 79,119 | +0.00(+0.00%) |
Oct 13, 2011 | 13.81 | 13.81 | 13.52 | 13.61 | 39,714 | -0.14(-1.00%) |
Oct 12, 2011 | 13.66 | 13.82 | 13.52 | 13.75 | 89,494 | +0.21(+1.53%) |
Oct 11, 2011 | 13.46 | 13.54 | 13.36 | 13.54 | 87,250 | +0.03(+0.26%) |
Oct 10, 2011 | 13.24 | 13.53 | 13.17 | 13.51 | 99,612 | +0.44(+3.33%) |
Oct 07, 2011 | 13.43 | 13.43 | 13.03 | 13.07 | 84,323 | -0.40(-2.97%) |
Oct 06, 2011 | 13.41 | 13.48 | 13.28 | 13.48 | 50,147 | +0.00(+0.00%) |
Oct 05, 2011 | 13.58 | 13.58 | 13.37 | 13.48 | 53,785 | -0.16(-1.17%) |
Oct 04, 2011 | 13.07 | 13.66 | 13.05 | 13.63 | 225,078 | +0.52(+3.95%) |
Oct 03, 2011 | 13.10 | 13.27 | 13.06 | 13.12 | 107,913 | -0.12(-0.89%) |
Sep 30, 2011 | 13.18 | 13.30 | 13.18 | 13.23 | 96,689 | -0.07(-0.52%) |
Sep 29, 2011 | 13.25 | 13.36 | 13.16 | 13.30 | 76,630 | +0.14(+1.05%) |
Sep 28, 2011 | 13.54 | 13.57 | 13.16 | 13.16 | 83,090 | -0.50(-3.64%) |
Sep 27, 2011 | 13.52 | 13.92 | 13.39 | 13.66 | 99,596 | +0.32(+2.38%) |
Sep 26, 2011 | 13.48 | 13.48 | 13.12 | 13.34 | 75,310 | +0.16(+1.21%) |
Sep 23, 2011 | 13.13 | 13.20 | 13.05 | 13.19 | 33,448 | +0.06(+0.42%) |
Sep 22, 2011 | 12.87 | 13.23 | 12.87 | 13.13 | 100,596 | +0.03(+0.21%) |
Sep 21, 2011 | 13.20 | 13.29 | 13.06 | 13.10 | 56,227 | -0.09(-0.68%) |
Sep 20, 2011 | 13.37 | 13.41 | 13.14 | 13.19 | 59,158 | -0.08(-0.57%) |
Sep 19, 2011 | 13.31 | 13.34 | 13.23 | 13.27 | 36,410 | -0.21(-1.54%) |
Sep 16, 2011 | 13.45 | 13.48 | 13.27 | 13.48 | 83,862 | +0.06(+0.46%) |
Sep 15, 2011 | 13.50 | 13.50 | 13.20 | 13.41 | 27,892 | +0.01(+0.05%) |
Sep 14, 2011 | 13.30 | 13.57 | 13.20 | 13.41 | 188,057 | +0.15(+1.15%) |
Sep 13, 2011 | 13.16 | 13.30 | 13.10 | 13.25 | 48,693 | +0.13(+1.00%) |
Sep 12, 2011 | 13.08 | 13.21 | 13.07 | 13.12 | 471,338 | -0.08(-0.58%) |
Sep 09, 2011 | 13.27 | 13.37 | 13.06 | 13.20 | 59,890 | -0.11(-0.83%) |
Sep 08, 2011 | 13.54 | 13.60 | 13.28 | 13.31 | 32,243 | -0.38(-2.78%) |
Sep 07, 2011 | 13.30 | 13.71 | 13.30 | 13.69 | 309,546 | +0.41(+3.07%) |
Sep 06, 2011 | 13.13 | 13.51 | 13.12 | 13.28 | 78,575 | +0.11(+0.84%) |
Sep 02, 2011 | 13.29 | 13.75 | 13.16 | 13.17 | 74,772 | -0.28(-2.11%) |
Sep 01, 2011 | 13.95 | 14.10 | 13.39 | 13.45 | 32,395 | -0.56(-3.99%) |
Aug 31, 2011 | 14.04 | 14.04 | 13.62 | 14.01 | 65,454 | -0.05(-0.34%) |
Aug 30, 2011 | 14.08 | 14.14 | 13.75 | 14.06 | 22,927 | -0.12(-0.83%) |
Aug 29, 2011 | 13.86 | 14.24 | 13.66 | 14.18 | 43,141 | +0.50(+3.69%) |
Aug 26, 2011 | 13.68 | 13.81 | 13.54 | 13.68 | 25,364 | -0.01(-0.10%) |
Aug 25, 2011 | 14.26 | 14.39 | 13.51 | 13.69 | 52,677 | -0.44(-3.13%) |
Aug 24, 2011 | 13.99 | 14.32 | 13.92 | 14.13 | 42,251 | +0.18(+1.29%) |
Aug 23, 2011 | 13.28 | 13.95 | 13.25 | 13.95 | 44,488 | +0.65(+4.88%) |
Aug 22, 2011 | 13.64 | 13.70 | 13.25 | 13.30 | 19,491 | -0.05(-0.36%) |
Aug 19, 2011 | 13.26 | 13.68 | 13.26 | 13.35 | 32,862 | +0.01(+0.10%) |
Aug 18, 2011 | 13.32 | 13.46 | 13.18 | 13.34 | 81,931 | -0.19(-1.43%) |
Aug 17, 2011 | 13.53 | 13.66 | 13.44 | 13.53 | 9,232 | +0.00(+0.00%) |
Aug 16, 2011 | 13.59 | 13.66 | 13.44 | 13.53 | 33,395 | -0.23(-1.71%) |
Aug 15, 2011 | 13.43 | 13.77 | 13.43 | 13.77 | 20,593 | +0.29(+2.15%) |
Aug 12, 2011 | 13.90 | 13.90 | 13.37 | 13.48 | 29,944 | -0.37(-2.65%) |
Aug 11, 2011 | 13.50 | 14.15 | 13.47 | 13.84 | 234,972 | +0.47(+3.51%) |
Aug 10, 2011 | 13.77 | 13.81 | 13.37 | 13.37 | 68,483 | -0.70(-4.96%) |
Aug 09, 2011 | 13.61 | 14.17 | 13.25 | 14.07 | 157,927 | +0.91(+6.88%) |
Aug 08, 2011 | 14.16 | 14.58 | 13.12 | 13.16 | 146,766 | -1.23(-8.55%) |
Aug 05, 2011 | 14.24 | 14.61 | 14.24 | 14.39 | 95,584 | +0.16(+1.12%) |
Aug 04, 2011 | 14.44 | 14.54 | 14.24 | 14.24 | 79,479 | -0.25(-1.72%) |
Aug 03, 2011 | 14.34 | 14.53 | 14.34 | 14.48 | 67,972 | +0.18(+1.26%) |
Aug 02, 2011 | 14.31 | 14.48 | 14.30 | 14.30 | 20,024 | -0.08(-0.53%) |