Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.03 | 16.69 | 15.90 | 16.29 | 49,037 | -0.07(-0.43%) |
Oct 28, 2011 | 16.60 | 16.95 | 16.32 | 16.36 | 52,541 | -0.38(-2.27%) |
Oct 27, 2011 | 15.85 | 16.85 | 15.16 | 16.74 | 110,824 | +1.66(+11.01%) |
Oct 26, 2011 | 14.83 | 15.17 | 14.21 | 15.08 | 90,836 | +0.58(+4.00%) |
Oct 25, 2011 | 15.42 | 15.42 | 14.42 | 14.50 | 82,684 | -1.09(-6.99%) |
Oct 24, 2011 | 15.20 | 15.74 | 14.55 | 15.59 | 70,835 | +0.43(+2.84%) |
Oct 21, 2011 | 15.56 | 15.56 | 14.31 | 15.16 | 89,211 | -0.04(-0.26%) |
Oct 20, 2011 | 15.38 | 15.66 | 14.64 | 15.20 | 54,249 | -0.20(-1.30%) |
Oct 19, 2011 | 16.03 | 16.28 | 15.23 | 15.40 | 42,139 | -0.71(-4.41%) |
Oct 18, 2011 | 15.62 | 16.33 | 15.08 | 16.11 | 86,552 | +0.57(+3.67%) |
Oct 17, 2011 | 16.24 | 16.69 | 15.49 | 15.54 | 53,856 | -0.96(-5.82%) |
Oct 14, 2011 | 15.66 | 16.58 | 15.34 | 16.50 | 66,860 | +1.06(+6.87%) |
Oct 13, 2011 | 15.88 | 15.88 | 15.13 | 15.44 | 60,482 | -0.27(-1.72%) |
Oct 12, 2011 | 15.04 | 15.97 | 15.04 | 15.71 | 79,204 | +0.87(+5.86%) |
Oct 11, 2011 | 14.50 | 14.90 | 14.18 | 14.84 | 40,525 | +0.18(+1.23%) |
Oct 10, 2011 | 14.09 | 14.68 | 13.71 | 14.66 | 50,452 | +0.89(+6.46%) |
Oct 07, 2011 | 14.60 | 14.60 | 13.62 | 13.77 | 75,827 | -0.78(-5.36%) |
Oct 06, 2011 | 14.14 | 14.59 | 13.84 | 14.55 | 50,744 | +0.40(+2.83%) |
Oct 05, 2011 | 14.28 | 14.89 | 14.03 | 14.15 | 56,531 | -0.14(-0.98%) |
Oct 04, 2011 | 12.00 | 14.43 | 11.87 | 14.29 | 129,859 | +2.12(+17.42%) |
Oct 03, 2011 | 13.07 | 13.30 | 12.13 | 12.17 | 113,325 | -1.03(-7.80%) |
Sep 30, 2011 | 13.72 | 14.01 | 13.15 | 13.20 | 81,463 | -0.80(-5.71%) |
Sep 29, 2011 | 13.84 | 14.03 | 13.33 | 14.00 | 66,049 | +0.55(+4.09%) |
Sep 28, 2011 | 14.66 | 14.75 | 13.28 | 13.45 | 102,910 | -1.19(-8.13%) |
Sep 27, 2011 | 14.09 | 15.00 | 13.70 | 14.64 | 81,739 | +0.89(+6.47%) |
Sep 26, 2011 | 13.83 | 14.04 | 13.49 | 13.75 | 65,527 | +0.06(+0.44%) |
Sep 23, 2011 | 13.00 | 13.79 | 12.87 | 13.69 | 60,642 | +0.69(+5.31%) |
Sep 22, 2011 | 13.31 | 13.39 | 12.68 | 13.00 | 96,855 | -0.82(-5.93%) |
Sep 21, 2011 | 14.87 | 14.92 | 13.75 | 13.82 | 94,990 | -1.05(-7.06%) |
Sep 20, 2011 | 14.97 | 15.50 | 14.84 | 14.87 | 60,982 | +0.00(+0.00%) |
Sep 19, 2011 | 14.97 | 15.08 | 14.45 | 14.87 | 42,175 | -0.43(-2.81%) |
Sep 16, 2011 | 15.23 | 15.69 | 15.14 | 15.30 | 551,183 | +0.14(+0.92%) |
Sep 15, 2011 | 14.88 | 15.18 | 14.81 | 15.16 | 100,051 | +0.43(+2.92%) |
Sep 14, 2011 | 14.99 | 15.19 | 14.47 | 14.73 | 42,955 | -0.12(-0.81%) |
Sep 13, 2011 | 14.35 | 15.04 | 14.14 | 14.85 | 85,644 | +0.54(+3.77%) |
Sep 12, 2011 | 14.10 | 14.61 | 13.95 | 14.31 | 47,552 | -0.05(-0.35%) |
Sep 09, 2011 | 14.58 | 14.83 | 13.92 | 14.36 | 77,823 | -0.39(-2.64%) |
Sep 08, 2011 | 15.80 | 15.89 | 14.70 | 14.75 | 96,237 | -1.04(-6.59%) |
Sep 07, 2011 | 15.15 | 15.95 | 15.00 | 15.79 | 145,860 | +0.91(+6.12%) |
Sep 06, 2011 | 13.66 | 14.93 | 13.66 | 14.88 | 154,970 | +0.65(+4.57%) |
Sep 02, 2011 | 14.37 | 14.90 | 13.88 | 14.23 | 113,404 | -0.52(-3.53%) |
Sep 01, 2011 | 15.71 | 15.93 | 14.62 | 14.75 | 90,047 | -1.02(-6.47%) |
Aug 31, 2011 | 15.79 | 15.90 | 15.41 | 15.77 | 160,300 | +0.09(+0.57%) |
Aug 30, 2011 | 15.70 | 15.79 | 15.31 | 15.68 | 206,441 | -0.27(-1.69%) |
Aug 29, 2011 | 15.32 | 16.48 | 15.28 | 15.95 | 2,288,850 | +0.86(+5.70%) |
Aug 26, 2011 | 13.99 | 15.22 | 13.73 | 15.09 | 91,081 | +0.99(+7.02%) |
Aug 25, 2011 | 14.49 | 14.57 | 13.86 | 14.10 | 97,639 | -0.25(-1.74%) |
Aug 24, 2011 | 14.23 | 14.55 | 14.04 | 14.35 | 68,602 | +0.05(+0.35%) |
Aug 23, 2011 | 13.53 | 14.39 | 13.28 | 14.30 | 211,117 | +1.92(+15.51%) |
Aug 22, 2011 | 12.84 | 12.85 | 12.31 | 12.38 | 53,990 | -0.14(-1.12%) |
Aug 19, 2011 | 13.05 | 13.21 | 12.51 | 12.52 | 118,619 | -0.77(-5.79%) |
Aug 18, 2011 | 14.16 | 14.50 | 12.87 | 13.29 | 71,067 | -1.32(-9.03%) |
Aug 17, 2011 | 14.73 | 14.74 | 14.22 | 14.61 | 44,846 | -0.09(-0.61%) |
Aug 16, 2011 | 14.85 | 15.13 | 14.55 | 14.70 | 56,736 | -0.40(-2.65%) |
Aug 15, 2011 | 14.82 | 15.17 | 14.70 | 15.10 | 62,912 | +0.45(+3.07%) |
Aug 12, 2011 | 14.96 | 15.12 | 14.41 | 14.65 | 100,671 | -0.15(-1.01%) |
Aug 11, 2011 | 14.54 | 15.69 | 14.34 | 14.80 | 108,412 | +0.37(+2.56%) |
Aug 10, 2011 | 15.23 | 15.24 | 14.02 | 14.43 | 112,104 | -1.31(-8.32%) |
Aug 09, 2011 | 15.20 | 16.16 | 14.13 | 15.74 | 120,473 | +0.99(+6.71%) |
Aug 08, 2011 | 16.14 | 16.75 | 14.71 | 14.75 | 98,912 | -1.90(-11.41%) |
Aug 05, 2011 | 17.66 | 17.66 | 15.90 | 16.65 | 85,952 | -0.86(-4.91%) |
Aug 04, 2011 | 18.60 | 18.88 | 17.47 | 17.51 | 92,481 | -1.24(-6.61%) |
Aug 03, 2011 | 18.22 | 18.85 | 17.79 | 18.75 | 53,992 | +0.61(+3.36%) |
Aug 02, 2011 | 18.70 | 19.41 | 17.96 | 18.14 | 115,363 | -1.34(-6.85%) |