Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.68 | 15.85 | 15.60 | 15.63 | 683,483 | -0.19(-1.21%) |
Oct 28, 2011 | 15.87 | 15.87 | 15.66 | 15.82 | 427,070 | -0.09(-0.54%) |
Oct 27, 2011 | 15.89 | 15.98 | 15.79 | 15.90 | 756,460 | +0.36(+2.34%) |
Oct 26, 2011 | 15.61 | 15.63 | 15.42 | 15.54 | 784,341 | +0.14(+0.92%) |
Oct 25, 2011 | 15.72 | 15.72 | 15.39 | 15.40 | 867,627 | -0.33(-2.08%) |
Oct 24, 2011 | 15.71 | 15.80 | 15.60 | 15.72 | 545,073 | +0.10(+0.67%) |
Oct 21, 2011 | 15.58 | 15.69 | 15.51 | 15.62 | 580,945 | +0.15(+1.00%) |
Oct 20, 2011 | 15.39 | 15.50 | 15.26 | 15.47 | 662,282 | +0.08(+0.52%) |
Oct 19, 2011 | 15.35 | 15.59 | 15.32 | 15.39 | 486,189 | -0.02(-0.16%) |
Oct 18, 2011 | 15.31 | 15.48 | 15.15 | 15.41 | 605,199 | +0.17(+1.13%) |
Oct 17, 2011 | 15.45 | 15.51 | 15.22 | 15.24 | 808,265 | -0.23(-1.52%) |
Oct 14, 2011 | 15.43 | 15.48 | 15.31 | 15.47 | 490,357 | +0.14(+0.93%) |
Oct 13, 2011 | 15.13 | 15.36 | 15.08 | 15.33 | 606,244 | +0.08(+0.53%) |
Oct 12, 2011 | 15.29 | 15.35 | 15.21 | 15.25 | 584,623 | -0.02(-0.12%) |
Oct 11, 2011 | 15.31 | 15.34 | 15.13 | 15.27 | 568,993 | -0.08(-0.52%) |
Oct 10, 2011 | 15.22 | 15.35 | 15.19 | 15.35 | 489,656 | +0.30(+1.97%) |
Oct 07, 2011 | 15.21 | 15.27 | 15.03 | 15.05 | 966,053 | -0.08(-0.53%) |
Oct 06, 2011 | 14.95 | 15.15 | 14.95 | 15.13 | 719,276 | +0.31(+2.12%) |
Oct 05, 2011 | 14.71 | 14.85 | 14.46 | 14.82 | 1,020,090 | +0.17(+1.14%) |
Oct 04, 2011 | 14.32 | 14.65 | 14.13 | 14.65 | 1,631,069 | +0.25(+1.71%) |
Oct 03, 2011 | 14.98 | 15.11 | 14.40 | 14.40 | 1,475,561 | -0.57(-3.83%) |
Sep 30, 2011 | 14.90 | 15.22 | 14.90 | 14.98 | 1,414,466 | -0.07(-0.49%) |
Sep 29, 2011 | 14.96 | 15.05 | 14.81 | 15.05 | 1,628,588 | +0.32(+2.18%) |
Sep 28, 2011 | 15.11 | 15.14 | 14.70 | 14.73 | 1,061,736 | -0.33(-2.17%) |
Sep 27, 2011 | 15.21 | 15.25 | 14.97 | 15.06 | 1,000,529 | +0.05(+0.33%) |
Sep 26, 2011 | 15.22 | 15.22 | 14.93 | 15.01 | 1,317,213 | -0.20(-1.30%) |
Sep 23, 2011 | 14.62 | 15.22 | 14.56 | 15.21 | 1,343,510 | +0.62(+4.27%) |
Sep 22, 2011 | 14.55 | 14.66 | 14.44 | 14.58 | 1,053,453 | -0.28(-1.87%) |
Sep 21, 2011 | 15.18 | 15.21 | 14.85 | 14.86 | 834,361 | -0.30(-1.95%) |
Sep 20, 2011 | 15.19 | 15.39 | 15.11 | 15.16 | 743,862 | +0.06(+0.41%) |
Sep 19, 2011 | 15.01 | 15.16 | 14.97 | 15.10 | 580,437 | -0.12(-0.81%) |
Sep 16, 2011 | 15.13 | 15.29 | 15.07 | 15.22 | 877,843 | +0.12(+0.78%) |
Sep 15, 2011 | 14.93 | 15.10 | 14.84 | 15.10 | 593,203 | +0.22(+1.49%) |
Sep 14, 2011 | 14.88 | 15.00 | 14.63 | 14.88 | 724,025 | +0.13(+0.88%) |
Sep 13, 2011 | 14.62 | 14.81 | 14.47 | 14.75 | 1,006,028 | +0.25(+1.75%) |
Sep 12, 2011 | 14.22 | 14.50 | 14.20 | 14.50 | 739,307 | +0.12(+0.86%) |
Sep 09, 2011 | 14.45 | 14.48 | 14.25 | 14.37 | 1,151,682 | -0.20(-1.35%) |
Sep 08, 2011 | 14.27 | 14.69 | 14.23 | 14.57 | 1,481,170 | +0.22(+1.55%) |
Sep 07, 2011 | 14.30 | 14.37 | 14.18 | 14.35 | 576,951 | +0.25(+1.79%) |
Sep 06, 2011 | 13.95 | 14.11 | 13.87 | 14.10 | 977,136 | -0.21(-1.47%) |
Sep 02, 2011 | 14.39 | 14.49 | 14.27 | 14.31 | 607,862 | -0.31(-2.11%) |
Sep 01, 2011 | 14.81 | 14.91 | 14.59 | 14.61 | 591,371 | -0.20(-1.37%) |
Aug 31, 2011 | 14.88 | 14.95 | 14.77 | 14.82 | 760,367 | -0.01(-0.04%) |
Aug 30, 2011 | 14.79 | 14.91 | 14.76 | 14.82 | 729,332 | -0.03(-0.21%) |
Aug 29, 2011 | 14.62 | 14.88 | 14.54 | 14.85 | 462,691 | +0.39(+2.69%) |
Aug 26, 2011 | 14.32 | 14.53 | 14.01 | 14.47 | 450,666 | +0.07(+0.51%) |
Aug 25, 2011 | 14.73 | 14.73 | 14.32 | 14.39 | 479,822 | -0.26(-1.77%) |
Aug 24, 2011 | 14.24 | 14.69 | 14.22 | 14.65 | 641,717 | +0.37(+2.59%) |
Aug 23, 2011 | 14.05 | 14.28 | 13.94 | 14.28 | 779,693 | +0.30(+2.12%) |
Aug 22, 2011 | 14.21 | 14.29 | 13.91 | 13.98 | 540,045 | +0.02(+0.13%) |
Aug 19, 2011 | 14.00 | 14.17 | 13.96 | 13.97 | 550,782 | -0.17(-1.18%) |
Aug 18, 2011 | 14.10 | 14.19 | 13.97 | 14.13 | 700,125 | -0.23(-1.63%) |
Aug 17, 2011 | 14.37 | 14.53 | 14.32 | 14.37 | 419,485 | +0.06(+0.43%) |
Aug 16, 2011 | 14.18 | 14.34 | 14.10 | 14.31 | 757,649 | -0.09(-0.64%) |
Aug 15, 2011 | 13.95 | 14.41 | 13.95 | 14.40 | 500,371 | +0.56(+4.06%) |
Aug 12, 2011 | 14.05 | 14.09 | 13.76 | 13.84 | 733,815 | -0.10(-0.71%) |
Aug 11, 2011 | 13.24 | 14.11 | 13.16 | 13.94 | 1,229,400 | +0.86(+6.61%) |
Aug 10, 2011 | 13.16 | 13.43 | 12.99 | 13.07 | 1,206,576 | -0.27(-2.05%) |
Aug 09, 2011 | 13.42 | 13.35 | 12.52 | 13.35 | 2,270,367 | +0.54(+4.23%) |
Aug 08, 2011 | 13.42 | 13.61 | 12.78 | 12.80 | 3,104,664 | -0.90(-6.57%) |
Aug 05, 2011 | 13.67 | 13.90 | 13.46 | 13.70 | 1,642,021 | +0.14(+1.03%) |
Aug 04, 2011 | 14.02 | 14.02 | 13.50 | 13.56 | 1,269,667 | -0.46(-3.29%) |
Aug 03, 2011 | 14.12 | 14.15 | 13.77 | 14.03 | 660,666 | -0.02(-0.17%) |
Aug 02, 2011 | 14.17 | 14.30 | 14.05 | 14.05 | 619,750 | -0.15(-1.07%) |