Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.29 | 14.79 | 14.29 | 14.70 | 13,163 | +0.50(+3.51%) |
Oct 28, 2011 | 14.29 | 14.33 | 14.20 | 14.20 | 3,232 | -0.06(-0.42%) |
Oct 27, 2011 | 14.65 | 14.65 | 14.25 | 14.26 | 11,985 | -0.14(-0.97%) |
Oct 26, 2011 | 14.22 | 14.72 | 14.22 | 14.40 | 6,800 | +0.23(+1.62%) |
Oct 25, 2011 | 14.19 | 14.29 | 14.11 | 14.17 | 10,893 | -0.00(-0.02%) |
Oct 24, 2011 | 14.28 | 14.28 | 14.17 | 14.17 | 1,950 | +0.03(+0.23%) |
Oct 21, 2011 | 14.22 | 14.22 | 14.10 | 14.14 | 700 | +0.02(+0.14%) |
Oct 20, 2011 | 14.11 | 14.12 | 14.11 | 14.12 | 1,656 | +0.02(+0.14%) |
Oct 19, 2011 | 14.14 | 14.14 | 14.00 | 14.10 | 2,035 | +0.12(+0.83%) |
Oct 18, 2011 | 14.24 | 14.24 | 13.98 | 13.98 | 1,636 | -0.09(-0.61%) |
Oct 17, 2011 | 14.26 | 14.26 | 14.07 | 14.07 | 346 | +0.13(+0.93%) |
Oct 14, 2011 | 14.13 | 14.38 | 13.92 | 13.94 | 4,104 | -0.09(-0.64%) |
Oct 13, 2011 | 14.03 | 14.03 | 14.03 | 14.03 | 155 | -0.01(-0.07%) |
Oct 12, 2011 | 14.05 | 14.05 | 14.04 | 14.04 | 954 | -0.09(-0.64%) |
Oct 11, 2011 | 14.21 | 14.21 | 14.13 | 14.13 | 500 | -0.02(-0.14%) |
Oct 10, 2011 | 14.05 | 14.32 | 14.03 | 14.15 | 3,514 | -0.03(-0.21%) |
Oct 07, 2011 | 14.24 | 14.34 | 14.18 | 14.18 | 1,396 | -0.16(-1.12%) |
Oct 06, 2011 | 14.55 | 14.55 | 14.34 | 14.34 | 5,386 | -0.25(-1.71%) |
Oct 05, 2011 | 14.51 | 14.74 | 14.51 | 14.59 | 7,750 | -0.09(-0.61%) |
Oct 04, 2011 | 14.75 | 14.75 | 14.46 | 14.68 | 5,107 | -0.07(-0.47%) |
Oct 03, 2011 | 14.75 | 14.75 | 14.66 | 14.75 | 1,262 | +0.04(+0.27%) |
Sep 30, 2011 | 14.74 | 14.74 | 14.71 | 14.71 | 400 | +0.02(+0.14%) |
Sep 29, 2011 | 14.62 | 14.69 | 14.62 | 14.69 | 1,140 | +0.07(+0.48%) |
Sep 28, 2011 | 14.71 | 14.71 | 14.62 | 14.62 | 2,000 | -0.03(-0.20%) |
Sep 27, 2011 | 14.69 | 14.75 | 14.52 | 14.65 | 11,300 | -0.08(-0.57%) |
Sep 26, 2011 | 14.41 | 14.85 | 14.41 | 14.73 | 6,798 | +0.27(+1.89%) |
Sep 23, 2011 | 14.14 | 14.50 | 14.14 | 14.46 | 3,750 | +0.36(+2.55%) |
Sep 22, 2011 | 14.23 | 14.25 | 13.96 | 14.10 | 12,490 | -0.10(-0.70%) |
Sep 21, 2011 | 14.35 | 14.35 | 14.20 | 14.20 | 2,300 | -0.14(-0.98%) |
Sep 20, 2011 | 14.20 | 14.51 | 14.07 | 14.34 | 10,240 | +0.33(+2.36%) |
Sep 19, 2011 | 14.08 | 14.10 | 13.99 | 14.01 | 2,403 | -0.04(-0.28%) |
Sep 16, 2011 | 14.08 | 14.08 | 14.05 | 14.05 | 774 | +0.03(+0.21%) |
Sep 15, 2011 | 14.01 | 14.10 | 14.01 | 14.02 | 1,700 | -0.01(-0.07%) |
Sep 14, 2011 | 13.99 | 14.03 | 13.96 | 14.03 | 1,345 | +0.01(+0.07%) |
Sep 13, 2011 | 14.01 | 14.10 | 13.96 | 14.02 | 2,338 | -0.07(-0.50%) |
Sep 12, 2011 | 14.02 | 14.09 | 13.94 | 14.09 | 2,366 | +0.09(+0.61%) |
Sep 09, 2011 | 13.99 | 14.00 | 13.99 | 14.00 | 1,713 | -0.04(-0.26%) |
Sep 08, 2011 | 14.12 | 14.12 | 14.00 | 14.04 | 11,108 | +0.09(+0.65%) |
Sep 07, 2011 | 14.02 | 14.08 | 13.92 | 13.95 | 3,755 | -0.08(-0.57%) |
Sep 06, 2011 | 14.00 | 14.05 | 13.93 | 14.03 | 5,478 | +0.08(+0.57%) |
Sep 02, 2011 | 13.80 | 14.09 | 13.80 | 13.95 | 12,870 | +0.17(+1.23%) |
Sep 01, 2011 | 13.94 | 13.94 | 13.73 | 13.78 | 20,050 | +0.02(+0.15%) |
Aug 31, 2011 | 13.73 | 13.94 | 13.67 | 13.76 | 8,740 | +0.18(+1.33%) |
Aug 29, 2011 | 13.63 | 13.58 | 13.58 | 13.58 | 3,300 | +0.00(+0.00%) |
Aug 26, 2011 | 13.65 | 13.65 | 13.58 | 13.58 | 1,200 | -0.03(-0.18%) |
Aug 25, 2011 | 13.61 | 13.61 | 13.58 | 13.61 | 950 | +0.03(+0.18%) |
Aug 24, 2011 | 13.57 | 13.58 | 13.47 | 13.58 | 2,222 | +0.03(+0.23%) |
Aug 23, 2011 | 13.51 | 13.58 | 13.51 | 13.55 | 1,304 | +0.02(+0.14%) |
Aug 22, 2011 | 13.69 | 13.69 | 13.46 | 13.53 | 2,311 | +0.08(+0.59%) |
Aug 19, 2011 | 13.32 | 13.48 | 13.32 | 13.45 | 2,231 | +0.04(+0.30%) |
Aug 18, 2011 | 13.48 | 13.48 | 13.41 | 13.41 | 1,321 | -0.04(-0.30%) |
Aug 17, 2011 | 13.52 | 13.52 | 13.33 | 13.45 | 2,237 | +0.06(+0.45%) |
Aug 16, 2011 | 13.48 | 13.51 | 13.39 | 13.39 | 6,472 | -0.04(-0.31%) |
Aug 15, 2011 | 13.42 | 13.43 | 13.34 | 13.43 | 2,485 | +0.08(+0.61%) |
Aug 12, 2011 | 13.30 | 13.35 | 13.30 | 13.35 | 2,283 | +0.15(+1.14%) |
Aug 11, 2011 | 13.20 | 13.20 | 13.20 | 13.20 | 200 | -0.03(-0.23%) |
Aug 10, 2011 | 12.81 | 13.23 | 12.81 | 13.23 | 3,316 | +0.25(+1.93%) |
Aug 09, 2011 | 12.86 | 13.01 | 12.75 | 12.98 | 6,347 | +0.09(+0.70%) |
Aug 08, 2011 | 13.02 | 13.02 | 12.72 | 12.89 | 6,650 | -0.24(-1.83%) |
Aug 05, 2011 | 13.49 | 13.50 | 12.87 | 13.13 | 4,924 | -0.27(-2.01%) |
Aug 04, 2011 | 13.51 | 13.59 | 13.30 | 13.40 | 9,339 | -0.11(-0.81%) |
Aug 03, 2011 | 13.39 | 13.61 | 13.39 | 13.51 | 4,453 | +0.14(+1.05%) |
Aug 02, 2011 | 13.19 | 13.37 | 13.19 | 13.37 | 2,247 | +0.14(+1.07%) |