Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.22 | 14.48 | 14.14 | 14.28 | 982,381 | -0.30(-2.09%) |
Oct 28, 2011 | 14.23 | 15.03 | 14.10 | 14.59 | 1,534,314 | +0.29(+2.02%) |
Oct 27, 2011 | 13.56 | 14.45 | 13.51 | 14.30 | 1,027,069 | +1.38(+10.66%) |
Oct 26, 2011 | 13.12 | 13.22 | 12.60 | 12.92 | 455,778 | +0.09(+0.70%) |
Oct 25, 2011 | 13.29 | 13.29 | 12.82 | 12.83 | 604,715 | -0.60(-4.50%) |
Oct 24, 2011 | 12.82 | 13.52 | 12.75 | 13.44 | 1,186,785 | +0.64(+5.01%) |
Oct 21, 2011 | 12.96 | 12.99 | 12.54 | 12.80 | 1,363,667 | +0.10(+0.79%) |
Oct 20, 2011 | 13.33 | 13.50 | 12.51 | 12.70 | 2,105,472 | -1.09(-7.93%) |
Oct 19, 2011 | 14.08 | 14.17 | 13.58 | 13.79 | 1,121,029 | -0.29(-2.05%) |
Oct 18, 2011 | 13.69 | 14.32 | 13.62 | 14.08 | 865,362 | +0.46(+3.40%) |
Oct 17, 2011 | 13.90 | 13.93 | 13.60 | 13.62 | 558,513 | -0.37(-2.67%) |
Oct 14, 2011 | 13.84 | 14.05 | 13.42 | 13.99 | 789,890 | +0.34(+2.50%) |
Oct 13, 2011 | 13.81 | 13.93 | 13.16 | 13.65 | 610,676 | -0.32(-2.26%) |
Oct 12, 2011 | 13.92 | 14.29 | 13.90 | 13.96 | 951,460 | +0.19(+1.41%) |
Oct 11, 2011 | 14.02 | 14.15 | 13.65 | 13.77 | 928,902 | -0.35(-2.46%) |
Oct 10, 2011 | 14.14 | 14.66 | 14.11 | 14.12 | 1,048,216 | +0.30(+2.21%) |
Oct 07, 2011 | 14.60 | 14.73 | 13.77 | 13.81 | 975,492 | -0.65(-4.51%) |
Oct 06, 2011 | 14.16 | 14.53 | 13.91 | 14.46 | 1,512,449 | -0.01(-0.07%) |
Oct 05, 2011 | 14.45 | 14.61 | 14.12 | 14.47 | 657,353 | +0.08(+0.55%) |
Oct 04, 2011 | 13.94 | 14.44 | 13.31 | 14.40 | 1,105,642 | +0.25(+1.75%) |
Oct 03, 2011 | 15.24 | 15.30 | 14.10 | 14.15 | 1,063,190 | -0.97(-6.40%) |
Sep 30, 2011 | 15.93 | 16.16 | 14.96 | 15.12 | 1,136,768 | -1.10(-6.78%) |
Sep 29, 2011 | 16.71 | 16.88 | 15.76 | 16.21 | 535,491 | -0.01(-0.06%) |
Sep 28, 2011 | 17.35 | 17.42 | 16.21 | 16.22 | 445,944 | -1.03(-5.97%) |
Sep 27, 2011 | 17.47 | 18.00 | 17.20 | 17.26 | 469,919 | +0.17(+0.98%) |
Sep 26, 2011 | 16.97 | 17.12 | 16.33 | 17.09 | 402,782 | +0.32(+1.88%) |
Sep 23, 2011 | 16.63 | 17.21 | 16.51 | 16.77 | 604,304 | +0.14(+0.82%) |
Sep 22, 2011 | 16.36 | 16.91 | 16.00 | 16.64 | 801,230 | -0.37(-2.19%) |
Sep 21, 2011 | 18.21 | 18.28 | 16.98 | 17.01 | 593,801 | -1.22(-6.69%) |
Sep 20, 2011 | 18.84 | 19.17 | 18.22 | 18.23 | 390,107 | -0.53(-2.80%) |
Sep 19, 2011 | 18.84 | 18.99 | 18.29 | 18.75 | 270,236 | -0.58(-3.02%) |
Sep 16, 2011 | 19.79 | 19.91 | 19.15 | 19.34 | 303,649 | -0.28(-1.45%) |
Sep 15, 2011 | 19.25 | 19.65 | 19.06 | 19.62 | 274,860 | +0.63(+3.29%) |
Sep 14, 2011 | 18.67 | 19.27 | 18.35 | 19.00 | 420,045 | +0.52(+2.79%) |
Sep 13, 2011 | 18.35 | 18.72 | 18.23 | 18.48 | 204,204 | +0.23(+1.24%) |
Sep 12, 2011 | 17.44 | 18.29 | 17.35 | 18.25 | 313,406 | +0.46(+2.60%) |
Sep 09, 2011 | 18.13 | 18.54 | 17.78 | 17.79 | 498,430 | -0.60(-3.29%) |
Sep 08, 2011 | 18.62 | 19.05 | 18.38 | 18.40 | 245,238 | -0.36(-1.93%) |
Sep 07, 2011 | 18.84 | 19.07 | 18.51 | 18.76 | 649,719 | +0.36(+1.97%) |
Sep 06, 2011 | 17.48 | 18.45 | 17.43 | 18.40 | 469,219 | +0.15(+0.84%) |
Sep 02, 2011 | 19.20 | 19.29 | 18.15 | 18.24 | 541,479 | -1.51(-7.64%) |
Sep 01, 2011 | 19.74 | 20.39 | 19.45 | 19.75 | 755,396 | +0.02(+0.10%) |
Aug 31, 2011 | 19.75 | 20.14 | 19.48 | 19.73 | 449,294 | +0.18(+0.94%) |
Aug 30, 2011 | 19.22 | 19.79 | 19.10 | 19.55 | 330,252 | +0.13(+0.66%) |
Aug 29, 2011 | 18.80 | 19.45 | 18.68 | 19.42 | 373,971 | +1.02(+5.52%) |
Aug 26, 2011 | 17.83 | 18.57 | 17.64 | 18.41 | 391,323 | +0.44(+2.47%) |
Aug 25, 2011 | 18.90 | 19.06 | 17.90 | 17.96 | 293,913 | -0.78(-4.16%) |
Aug 24, 2011 | 18.19 | 18.87 | 18.03 | 18.74 | 366,846 | +0.54(+2.97%) |
Aug 23, 2011 | 17.38 | 18.38 | 17.28 | 18.20 | 528,473 | +0.81(+4.66%) |
Aug 22, 2011 | 17.46 | 17.61 | 17.26 | 17.39 | 719,465 | +0.38(+2.25%) |
Aug 19, 2011 | 17.04 | 17.82 | 16.98 | 17.01 | 504,223 | -0.44(-2.51%) |
Aug 18, 2011 | 18.11 | 18.12 | 17.27 | 17.45 | 543,828 | -1.48(-7.84%) |
Aug 17, 2011 | 19.13 | 19.32 | 18.87 | 18.93 | 444,336 | -0.08(-0.43%) |
Aug 16, 2011 | 19.16 | 19.26 | 18.77 | 19.01 | 315,999 | -0.52(-2.66%) |
Aug 15, 2011 | 19.45 | 19.76 | 19.15 | 19.53 | 613,218 | +0.46(+2.43%) |
Aug 12, 2011 | 19.11 | 19.34 | 18.60 | 19.07 | 729,639 | +0.20(+1.05%) |
Aug 11, 2011 | 17.54 | 19.27 | 17.41 | 18.87 | 1,522,511 | +1.52(+8.73%) |
Aug 10, 2011 | 16.99 | 18.18 | 16.75 | 17.36 | 1,360,272 | -0.33(-1.85%) |
Aug 09, 2011 | 16.99 | 17.68 | 15.67 | 17.68 | 1,180,640 | +1.46(+8.99%) |
Aug 08, 2011 | 16.99 | 17.14 | 15.98 | 16.22 | 1,165,121 | -1.48(-8.38%) |
Aug 05, 2011 | 17.60 | 18.39 | 16.99 | 17.71 | 783,071 | +0.12(+0.70%) |
Aug 04, 2011 | 18.62 | 18.68 | 17.57 | 17.58 | 340,677 | -1.39(-7.31%) |
Aug 03, 2011 | 19.26 | 19.39 | 18.65 | 18.97 | 534,979 | -0.31(-1.61%) |
Aug 02, 2011 | 20.19 | 20.45 | 19.27 | 19.28 | 435,672 | -1.12(-5.48%) |