Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.10 | 14.36 | 14.02 | 14.17 | 990,308 | -0.30(-2.09%) |
Oct 28, 2011 | 14.12 | 14.91 | 13.98 | 14.47 | 1,546,694 | +0.29(+2.02%) |
Oct 27, 2011 | 13.45 | 14.34 | 13.40 | 14.19 | 1,035,357 | +1.37(+10.66%) |
Oct 26, 2011 | 13.01 | 13.11 | 12.50 | 12.82 | 459,455 | +0.09(+0.70%) |
Oct 25, 2011 | 13.18 | 13.18 | 12.72 | 12.73 | 609,594 | -0.60(-4.50%) |
Oct 24, 2011 | 12.72 | 13.41 | 12.65 | 13.33 | 1,196,361 | +0.64(+5.01%) |
Oct 21, 2011 | 12.86 | 12.89 | 12.44 | 12.69 | 1,374,670 | +0.10(+0.79%) |
Oct 20, 2011 | 13.23 | 13.39 | 12.41 | 12.60 | 2,122,461 | -1.08(-7.93%) |
Oct 19, 2011 | 13.97 | 14.06 | 13.47 | 13.68 | 1,130,074 | -0.29(-2.05%) |
Oct 18, 2011 | 13.58 | 14.20 | 13.51 | 13.97 | 872,344 | +0.46(+3.40%) |
Oct 17, 2011 | 13.79 | 13.82 | 13.49 | 13.51 | 563,020 | -0.37(-2.67%) |
Oct 14, 2011 | 13.73 | 13.94 | 13.32 | 13.88 | 796,263 | +0.34(+2.50%) |
Oct 13, 2011 | 13.70 | 13.82 | 13.06 | 13.54 | 615,604 | -0.31(-2.26%) |
Oct 12, 2011 | 13.81 | 14.18 | 13.79 | 13.85 | 959,137 | +0.19(+1.41%) |
Oct 11, 2011 | 13.91 | 14.04 | 13.54 | 13.66 | 936,398 | -0.34(-2.46%) |
Oct 10, 2011 | 14.03 | 14.55 | 13.99 | 14.00 | 1,056,674 | +0.30(+2.21%) |
Oct 07, 2011 | 14.48 | 14.61 | 13.66 | 13.70 | 983,363 | -0.65(-4.51%) |
Oct 06, 2011 | 14.05 | 14.41 | 13.80 | 14.35 | 1,524,652 | -0.01(-0.07%) |
Oct 05, 2011 | 14.33 | 14.49 | 14.00 | 14.36 | 662,658 | +0.08(+0.55%) |
Oct 04, 2011 | 13.83 | 14.32 | 13.20 | 14.28 | 1,114,563 | +0.25(+1.75%) |
Oct 03, 2011 | 15.12 | 15.18 | 13.99 | 14.03 | 1,071,769 | -0.96(-6.40%) |
Sep 30, 2011 | 15.80 | 16.03 | 14.84 | 14.99 | 1,145,940 | -1.09(-6.78%) |
Sep 29, 2011 | 16.57 | 16.74 | 15.63 | 16.08 | 539,812 | -0.01(-0.06%) |
Sep 28, 2011 | 17.21 | 17.28 | 16.08 | 16.09 | 449,543 | -1.02(-5.97%) |
Sep 27, 2011 | 17.33 | 17.86 | 17.07 | 17.12 | 473,711 | +0.17(+0.98%) |
Sep 26, 2011 | 16.84 | 16.98 | 16.20 | 16.95 | 406,032 | +0.31(+1.88%) |
Sep 23, 2011 | 16.50 | 17.08 | 16.38 | 16.64 | 609,180 | +0.14(+0.82%) |
Sep 22, 2011 | 16.23 | 16.78 | 15.87 | 16.50 | 807,695 | -0.37(-2.19%) |
Sep 21, 2011 | 18.07 | 18.13 | 16.84 | 16.87 | 598,593 | -1.21(-6.69%) |
Sep 20, 2011 | 18.69 | 19.02 | 18.08 | 18.08 | 393,255 | -0.52(-2.80%) |
Sep 19, 2011 | 18.69 | 18.84 | 18.14 | 18.60 | 272,417 | -0.58(-3.02%) |
Sep 16, 2011 | 19.63 | 19.75 | 19.00 | 19.18 | 306,099 | -0.28(-1.45%) |
Sep 15, 2011 | 19.09 | 19.50 | 18.91 | 19.46 | 277,078 | +0.62(+3.29%) |
Sep 14, 2011 | 18.52 | 19.11 | 18.20 | 18.84 | 423,434 | +0.51(+2.79%) |
Sep 13, 2011 | 18.21 | 18.57 | 18.08 | 18.33 | 205,851 | +0.22(+1.24%) |
Sep 12, 2011 | 17.30 | 18.14 | 17.21 | 18.11 | 315,935 | +0.46(+2.60%) |
Sep 09, 2011 | 17.99 | 18.39 | 17.64 | 17.65 | 502,452 | -0.60(-3.29%) |
Sep 08, 2011 | 18.47 | 18.90 | 18.23 | 18.25 | 247,217 | -0.36(-1.93%) |
Sep 07, 2011 | 18.69 | 18.92 | 18.36 | 18.61 | 654,961 | +0.36(+1.97%) |
Sep 06, 2011 | 17.34 | 18.31 | 17.29 | 18.25 | 473,005 | +0.15(+0.84%) |
Sep 02, 2011 | 19.05 | 19.14 | 18.00 | 18.10 | 545,848 | -1.50(-7.64%) |
Sep 01, 2011 | 19.58 | 20.23 | 19.29 | 19.59 | 761,491 | +0.02(+0.10%) |
Aug 31, 2011 | 19.59 | 19.98 | 19.33 | 19.57 | 452,919 | +0.18(+0.94%) |
Aug 30, 2011 | 19.06 | 19.64 | 18.95 | 19.39 | 332,917 | +0.13(+0.66%) |
Aug 29, 2011 | 18.65 | 19.29 | 18.53 | 19.27 | 376,989 | +1.01(+5.52%) |
Aug 26, 2011 | 17.69 | 18.42 | 17.49 | 18.26 | 394,481 | +0.44(+2.47%) |
Aug 25, 2011 | 18.75 | 18.91 | 17.76 | 17.82 | 296,285 | -0.77(-4.16%) |
Aug 24, 2011 | 18.04 | 18.72 | 17.88 | 18.59 | 369,806 | +0.54(+2.97%) |
Aug 23, 2011 | 17.24 | 18.23 | 17.15 | 18.06 | 532,738 | +0.80(+4.66%) |
Aug 22, 2011 | 17.32 | 17.46 | 17.12 | 17.25 | 725,270 | +0.38(+2.25%) |
Aug 19, 2011 | 16.90 | 17.68 | 16.85 | 16.87 | 508,292 | -0.44(-2.51%) |
Aug 18, 2011 | 17.97 | 17.97 | 17.13 | 17.31 | 548,216 | -1.47(-7.84%) |
Aug 17, 2011 | 18.98 | 19.17 | 18.72 | 18.78 | 447,921 | -0.08(-0.43%) |
Aug 16, 2011 | 19.00 | 19.10 | 18.62 | 18.86 | 318,549 | -0.52(-2.66%) |
Aug 15, 2011 | 19.30 | 19.61 | 18.99 | 19.38 | 618,166 | +0.46(+2.43%) |
Aug 12, 2011 | 18.96 | 19.18 | 18.45 | 18.92 | 735,526 | +0.20(+1.05%) |
Aug 11, 2011 | 17.40 | 19.11 | 17.27 | 18.72 | 1,534,796 | +1.50(+8.73%) |
Aug 10, 2011 | 16.85 | 18.04 | 16.62 | 17.22 | 1,371,248 | -0.32(-1.85%) |
Aug 09, 2011 | 16.85 | 17.54 | 15.55 | 17.54 | 1,190,167 | +1.45(+8.99%) |
Aug 08, 2011 | 16.85 | 17.00 | 15.85 | 16.09 | 1,174,522 | -1.47(-8.38%) |
Aug 05, 2011 | 17.46 | 18.24 | 16.85 | 17.57 | 789,389 | +0.12(+0.70%) |
Aug 04, 2011 | 18.47 | 18.53 | 17.43 | 17.44 | 343,426 | -1.38(-7.31%) |
Aug 03, 2011 | 19.10 | 19.24 | 18.50 | 18.82 | 539,296 | -0.31(-1.61%) |
Aug 02, 2011 | 20.02 | 20.28 | 19.12 | 19.13 | 439,187 | -1.11(-5.48%) |