Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.09 | 15.46 | 14.40 | 14.90 | 16,326 | -0.56(-3.61%) |
Oct 28, 2011 | 15.43 | 15.62 | 15.32 | 15.46 | 17,028 | -0.01(-0.06%) |
Oct 27, 2011 | 15.41 | 15.47 | 15.04 | 15.47 | 56,769 | +0.55(+3.68%) |
Oct 26, 2011 | 15.00 | 15.00 | 13.94 | 14.92 | 16,925 | +0.47(+3.27%) |
Oct 25, 2011 | 14.52 | 15.19 | 14.22 | 14.45 | 16,405 | -0.67(-4.43%) |
Oct 24, 2011 | 15.00 | 15.12 | 14.73 | 15.12 | 15,111 | +0.09(+0.57%) |
Oct 21, 2011 | 14.79 | 15.03 | 14.66 | 15.03 | 19,999 | +0.70(+4.92%) |
Oct 20, 2011 | 14.81 | 14.81 | 13.95 | 14.33 | 7,053 | +0.12(+0.85%) |
Oct 19, 2011 | 15.02 | 15.03 | 13.91 | 14.21 | 13,360 | -0.79(-5.27%) |
Oct 18, 2011 | 14.88 | 15.03 | 14.62 | 15.00 | 16,974 | +0.28(+1.93%) |
Oct 17, 2011 | 15.12 | 15.12 | 14.58 | 14.71 | 16,767 | -0.39(-2.56%) |
Oct 14, 2011 | 14.86 | 15.10 | 14.82 | 15.10 | 22,607 | +0.33(+2.21%) |
Oct 13, 2011 | 14.77 | 14.77 | 14.58 | 14.77 | 11,158 | +0.09(+0.58%) |
Oct 12, 2011 | 14.65 | 14.69 | 14.41 | 14.69 | 12,605 | +0.09(+0.59%) |
Oct 11, 2011 | 14.17 | 14.60 | 14.17 | 14.60 | 9,224 | +0.08(+0.53%) |
Oct 10, 2011 | 12.82 | 14.52 | 12.82 | 14.52 | 22,317 | +1.68(+13.11%) |
Oct 07, 2011 | 13.72 | 14.02 | 12.51 | 12.84 | 24,409 | -0.84(-6.15%) |
Oct 06, 2011 | 12.84 | 13.68 | 12.60 | 13.68 | 22,208 | +1.02(+8.07%) |
Oct 05, 2011 | 12.88 | 12.88 | 12.03 | 12.66 | 9,527 | -0.19(-1.47%) |
Oct 04, 2011 | 12.02 | 12.88 | 11.60 | 12.85 | 42,509 | +0.82(+6.86%) |
Oct 03, 2011 | 12.19 | 13.59 | 12.02 | 12.02 | 26,858 | -0.24(-1.96%) |
Sep 30, 2011 | 12.49 | 12.76 | 12.18 | 12.27 | 17,126 | -0.35(-2.79%) |
Sep 29, 2011 | 13.38 | 13.38 | 12.15 | 12.62 | 14,314 | -0.27(-2.07%) |
Sep 28, 2011 | 14.17 | 14.31 | 12.88 | 12.88 | 13,130 | -0.90(-6.54%) |
Sep 27, 2011 | 13.47 | 13.79 | 13.44 | 13.79 | 16,059 | +0.65(+4.97%) |
Sep 26, 2011 | 13.31 | 13.31 | 12.40 | 13.13 | 9,379 | +0.70(+5.59%) |
Sep 23, 2011 | 12.57 | 14.60 | 11.73 | 12.44 | 57,937 | -0.15(-1.23%) |
Sep 22, 2011 | 12.38 | 13.39 | 12.38 | 12.59 | 33,115 | -0.15(-1.21%) |
Sep 21, 2011 | 13.44 | 14.53 | 12.59 | 12.75 | 15,617 | -1.10(-7.94%) |
Sep 20, 2011 | 14.36 | 14.67 | 13.81 | 13.85 | 9,741 | -0.37(-2.60%) |
Sep 19, 2011 | 14.39 | 14.67 | 13.17 | 14.22 | 8,200 | -0.52(-3.55%) |
Sep 16, 2011 | 14.79 | 14.79 | 14.46 | 14.74 | 28,059 | +0.09(+0.59%) |
Sep 15, 2011 | 14.94 | 15.07 | 14.03 | 14.65 | 8,728 | -0.27(-1.84%) |
Sep 14, 2011 | 14.66 | 14.94 | 14.46 | 14.93 | 16,153 | +0.45(+3.08%) |
Sep 13, 2011 | 14.40 | 14.54 | 13.75 | 14.48 | 18,829 | +0.09(+0.66%) |
Sep 12, 2011 | 13.58 | 14.48 | 12.27 | 14.39 | 15,535 | +1.31(+9.98%) |
Sep 09, 2011 | 13.36 | 15.43 | 12.17 | 13.08 | 36,451 | -0.46(-3.36%) |
Sep 08, 2011 | 14.02 | 14.58 | 13.54 | 13.54 | 19,325 | -0.31(-2.23%) |
Sep 07, 2011 | 13.61 | 14.15 | 13.61 | 13.85 | 18,505 | +0.59(+4.47%) |
Sep 06, 2011 | 13.49 | 13.89 | 12.92 | 13.25 | 18,399 | -0.65(-4.69%) |
Sep 02, 2011 | 14.17 | 15.15 | 13.37 | 13.91 | 21,337 | -0.45(-3.11%) |
Sep 01, 2011 | 15.07 | 15.45 | 14.17 | 14.35 | 16,581 | -0.72(-4.79%) |
Aug 31, 2011 | 16.05 | 16.05 | 15.04 | 15.07 | 10,081 | -0.62(-3.94%) |
Aug 30, 2011 | 15.47 | 15.73 | 15.13 | 15.69 | 5,622 | -0.13(-0.81%) |
Aug 29, 2011 | 15.38 | 15.84 | 15.22 | 15.82 | 10,466 | +0.50(+3.25%) |
Aug 26, 2011 | 14.58 | 15.43 | 14.58 | 15.32 | 7,518 | +0.72(+4.94%) |
Aug 25, 2011 | 15.43 | 15.43 | 14.60 | 14.60 | 11,103 | -0.70(-4.55%) |
Aug 24, 2011 | 15.27 | 15.37 | 15.17 | 15.30 | 5,193 | -0.18(-1.17%) |
Aug 23, 2011 | 14.62 | 15.62 | 14.22 | 15.48 | 18,168 | +0.90(+6.19%) |
Aug 22, 2011 | 14.95 | 14.95 | 14.28 | 14.58 | 8,847 | +0.11(+0.77%) |
Aug 19, 2011 | 14.60 | 15.02 | 14.34 | 14.46 | 10,680 | -0.23(-1.58%) |
Aug 18, 2011 | 14.96 | 15.34 | 14.45 | 14.70 | 28,462 | -0.63(-4.09%) |
Aug 17, 2011 | 16.07 | 16.08 | 15.31 | 15.32 | 10,569 | -0.55(-3.46%) |
Aug 16, 2011 | 16.60 | 16.96 | 14.98 | 15.87 | 27,322 | -0.93(-5.52%) |
Aug 15, 2011 | 16.77 | 16.98 | 16.12 | 16.80 | 8,936 | +0.03(+0.20%) |
Aug 12, 2011 | 16.86 | 17.14 | 16.30 | 16.77 | 9,869 | -0.02(-0.10%) |
Aug 11, 2011 | 15.59 | 17.08 | 15.25 | 16.78 | 22,578 | +1.32(+8.56%) |
Aug 10, 2011 | 15.89 | 16.30 | 15.13 | 15.46 | 49,360 | -0.87(-5.31%) |
Aug 09, 2011 | 16.15 | 16.55 | 15.35 | 16.33 | 32,982 | +0.44(+2.76%) |
Aug 08, 2011 | 16.77 | 17.65 | 15.89 | 15.89 | 93,866 | -1.33(-7.73%) |
Aug 05, 2011 | 17.01 | 17.61 | 16.79 | 17.22 | 20,778 | +0.43(+2.56%) |
Aug 04, 2011 | 17.64 | 18.66 | 16.79 | 16.79 | 26,704 | -0.98(-5.51%) |
Aug 03, 2011 | 17.40 | 17.84 | 17.22 | 17.77 | 16,045 | +0.47(+2.73%) |
Aug 02, 2011 | 17.42 | 17.79 | 17.29 | 17.30 | 11,938 | -0.15(-0.89%) |