Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.92 | 16.92 | 14.54 | 14.77 | 641,613 | -2.39(-13.95%) |
Oct 28, 2011 | 17.54 | 17.59 | 17.07 | 17.16 | 197,514 | -0.48(-2.71%) |
Oct 27, 2011 | 17.68 | 18.35 | 17.13 | 17.64 | 374,155 | +0.77(+4.59%) |
Oct 26, 2011 | 17.25 | 17.30 | 16.57 | 16.86 | 177,433 | -0.06(-0.35%) |
Oct 25, 2011 | 17.36 | 17.36 | 16.77 | 16.92 | 321,572 | -0.62(-3.53%) |
Oct 24, 2011 | 16.95 | 17.87 | 16.95 | 17.54 | 187,715 | +0.74(+4.38%) |
Oct 21, 2011 | 15.93 | 16.89 | 15.93 | 16.81 | 301,358 | +1.06(+6.74%) |
Oct 20, 2011 | 16.22 | 16.22 | 15.55 | 15.75 | 173,233 | -0.48(-2.95%) |
Oct 19, 2011 | 16.42 | 16.73 | 16.03 | 16.22 | 206,221 | -0.33(-2.00%) |
Oct 18, 2011 | 15.94 | 16.64 | 15.66 | 16.56 | 796,612 | +0.71(+4.51%) |
Oct 17, 2011 | 17.12 | 17.12 | 15.81 | 15.84 | 370,129 | -1.35(-7.84%) |
Oct 14, 2011 | 16.73 | 17.24 | 16.59 | 17.19 | 216,410 | +0.77(+4.66%) |
Oct 13, 2011 | 16.19 | 16.54 | 15.85 | 16.42 | 176,254 | +0.21(+1.32%) |
Oct 12, 2011 | 15.97 | 16.58 | 15.97 | 16.21 | 271,030 | +0.46(+2.95%) |
Oct 11, 2011 | 15.36 | 15.83 | 15.10 | 15.75 | 207,323 | +0.24(+1.52%) |
Oct 10, 2011 | 15.12 | 15.58 | 15.09 | 15.51 | 218,382 | +0.73(+4.93%) |
Oct 07, 2011 | 14.96 | 15.10 | 14.49 | 14.78 | 250,958 | -0.16(-1.08%) |
Oct 06, 2011 | 14.72 | 15.04 | 14.72 | 14.94 | 275,906 | +0.57(+3.94%) |
Oct 05, 2011 | 13.74 | 14.54 | 13.51 | 14.38 | 354,238 | +0.63(+4.61%) |
Oct 04, 2011 | 13.57 | 14.12 | 13.32 | 13.74 | 569,213 | -0.06(-0.43%) |
Oct 03, 2011 | 14.54 | 14.62 | 13.51 | 13.80 | 488,398 | -0.94(-6.35%) |
Sep 30, 2011 | 15.13 | 15.13 | 14.68 | 14.74 | 387,815 | -0.70(-4.53%) |
Sep 29, 2011 | 15.86 | 15.90 | 15.16 | 15.44 | 256,816 | -0.13(-0.85%) |
Sep 28, 2011 | 16.03 | 16.30 | 15.52 | 15.57 | 107,036 | -0.42(-2.63%) |
Sep 27, 2011 | 16.32 | 16.59 | 15.97 | 15.99 | 191,961 | +0.17(+1.07%) |
Sep 26, 2011 | 15.77 | 15.91 | 15.49 | 15.82 | 178,226 | +0.22(+1.42%) |
Sep 23, 2011 | 14.81 | 15.76 | 14.81 | 15.60 | 224,276 | +0.65(+4.33%) |
Sep 22, 2011 | 15.49 | 15.60 | 14.56 | 14.95 | 375,198 | -1.19(-7.35%) |
Sep 21, 2011 | 17.06 | 17.12 | 16.09 | 16.14 | 183,737 | -0.77(-4.53%) |
Sep 20, 2011 | 17.29 | 17.67 | 16.81 | 16.90 | 524,449 | -0.42(-2.42%) |
Sep 19, 2011 | 16.93 | 17.62 | 16.75 | 17.32 | 419,904 | -0.08(-0.47%) |
Sep 16, 2011 | 16.69 | 17.55 | 16.67 | 17.40 | 431,692 | +0.91(+5.49%) |
Sep 15, 2011 | 16.75 | 16.78 | 16.19 | 16.50 | 373,172 | +0.03(+0.18%) |
Sep 14, 2011 | 15.94 | 16.90 | 15.80 | 16.47 | 596,617 | +0.58(+3.66%) |
Sep 13, 2011 | 15.97 | 16.33 | 15.44 | 15.89 | 493,069 | -0.11(-0.69%) |
Sep 12, 2011 | 16.70 | 16.95 | 15.66 | 16.00 | 407,759 | -0.99(-5.85%) |
Sep 09, 2011 | 17.68 | 17.81 | 16.79 | 16.99 | 227,573 | -0.80(-4.47%) |
Sep 08, 2011 | 18.47 | 18.81 | 17.71 | 17.79 | 182,422 | -0.71(-3.86%) |
Sep 07, 2011 | 18.88 | 19.18 | 18.41 | 18.50 | 157,005 | +0.22(+1.21%) |
Sep 06, 2011 | 18.11 | 18.62 | 17.70 | 18.28 | 221,256 | -0.43(-2.32%) |
Sep 02, 2011 | 19.28 | 19.43 | 18.60 | 18.71 | 225,781 | -0.93(-4.72%) |
Sep 01, 2011 | 20.12 | 20.12 | 19.49 | 19.64 | 288,671 | -0.30(-1.51%) |
Aug 31, 2011 | 20.05 | 20.38 | 19.83 | 19.94 | 237,795 | +0.07(+0.33%) |
Aug 30, 2011 | 19.83 | 20.02 | 19.81 | 19.88 | 221,046 | +0.04(+0.19%) |
Aug 29, 2011 | 19.88 | 20.18 | 19.80 | 19.84 | 190,942 | +0.19(+0.97%) |
Aug 26, 2011 | 19.44 | 20.19 | 19.44 | 19.65 | 199,273 | +0.01(+0.08%) |
Aug 25, 2011 | 19.98 | 20.66 | 19.62 | 19.63 | 174,841 | -0.32(-1.62%) |
Aug 24, 2011 | 19.94 | 20.26 | 19.66 | 19.96 | 233,659 | -0.15(-0.73%) |
Aug 23, 2011 | 19.49 | 20.80 | 19.49 | 20.11 | 292,768 | +0.66(+3.41%) |
Aug 22, 2011 | 19.77 | 19.93 | 19.35 | 19.44 | 127,946 | +0.01(+0.04%) |
Aug 19, 2011 | 19.86 | 20.55 | 19.35 | 19.44 | 388,321 | -0.96(-4.73%) |
Aug 18, 2011 | 19.99 | 20.96 | 19.99 | 20.40 | 158,913 | -1.23(-5.69%) |
Aug 17, 2011 | 21.78 | 22.19 | 21.32 | 21.63 | 150,877 | -0.08(-0.37%) |
Aug 16, 2011 | 21.60 | 22.38 | 21.34 | 21.71 | 132,278 | -0.27(-1.24%) |
Aug 15, 2011 | 22.28 | 22.28 | 21.60 | 21.98 | 163,055 | -0.01(-0.07%) |
Aug 12, 2011 | 22.46 | 22.75 | 21.89 | 22.00 | 132,959 | -0.35(-1.55%) |
Aug 11, 2011 | 22.22 | 22.79 | 22.22 | 22.34 | 209,800 | +0.29(+1.34%) |
Aug 10, 2011 | 22.21 | 22.75 | 21.66 | 22.05 | 191,779 | -0.64(-2.82%) |
Aug 09, 2011 | 22.09 | 22.82 | 20.99 | 22.69 | 368,531 | +1.50(+7.05%) |
Aug 08, 2011 | 22.09 | 22.43 | 20.83 | 21.20 | 363,346 | -1.43(-6.32%) |
Aug 05, 2011 | 22.87 | 22.87 | 21.61 | 22.62 | 366,143 | -0.07(-0.29%) |
Aug 04, 2011 | 24.76 | 24.76 | 22.48 | 22.69 | 308,458 | -2.22(-8.93%) |
Aug 03, 2011 | 24.56 | 25.14 | 24.09 | 24.91 | 170,587 | +0.35(+1.44%) |
Aug 02, 2011 | 25.31 | 25.93 | 24.48 | 24.56 | 190,464 | -1.02(-3.97%) |