Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.69 | 17.73 | 17.17 | 17.42 | 225,071 | -0.52(-2.91%) |
Oct 28, 2011 | 17.91 | 18.06 | 17.56 | 17.95 | 162,331 | -0.12(-0.66%) |
Oct 27, 2011 | 17.95 | 18.21 | 17.63 | 18.06 | 346,619 | +0.90(+5.24%) |
Oct 26, 2011 | 17.38 | 17.41 | 16.76 | 17.17 | 150,595 | +0.12(+0.70%) |
Oct 25, 2011 | 17.52 | 17.71 | 17.02 | 17.05 | 214,587 | -0.54(-3.08%) |
Oct 24, 2011 | 17.50 | 17.71 | 17.17 | 17.59 | 381,839 | +0.31(+1.81%) |
Oct 21, 2011 | 17.45 | 17.60 | 17.07 | 17.28 | 256,554 | +0.07(+0.43%) |
Oct 20, 2011 | 17.51 | 17.67 | 16.74 | 17.20 | 163,207 | -0.37(-2.09%) |
Oct 19, 2011 | 17.76 | 18.15 | 17.45 | 17.57 | 103,590 | -0.18(-1.03%) |
Oct 18, 2011 | 17.23 | 17.93 | 17.00 | 17.75 | 283,804 | +0.61(+3.53%) |
Oct 17, 2011 | 17.33 | 17.33 | 17.03 | 17.15 | 201,450 | -0.37(-2.09%) |
Oct 14, 2011 | 17.66 | 17.81 | 17.38 | 17.51 | 132,261 | +0.07(+0.42%) |
Oct 13, 2011 | 17.52 | 17.58 | 17.29 | 17.44 | 159,581 | -0.11(-0.63%) |
Oct 12, 2011 | 17.39 | 17.73 | 17.34 | 17.55 | 289,052 | +0.37(+2.14%) |
Oct 11, 2011 | 17.33 | 17.33 | 16.76 | 17.18 | 237,921 | -0.36(-2.04%) |
Oct 10, 2011 | 16.84 | 17.55 | 16.75 | 17.54 | 421,726 | +1.02(+6.16%) |
Oct 07, 2011 | 16.50 | 16.84 | 16.17 | 16.52 | 683,371 | +0.06(+0.33%) |
Oct 06, 2011 | 16.33 | 16.56 | 16.27 | 16.47 | 343,911 | +0.73(+4.66%) |
Oct 05, 2011 | 15.50 | 15.79 | 15.24 | 15.73 | 528,062 | +0.18(+1.18%) |
Oct 04, 2011 | 13.98 | 15.59 | 13.73 | 15.55 | 471,955 | +1.39(+9.78%) |
Oct 03, 2011 | 14.87 | 15.03 | 14.14 | 14.17 | 372,391 | -0.59(-3.98%) |
Sep 30, 2011 | 14.95 | 15.21 | 14.74 | 14.75 | 171,512 | -0.46(-3.02%) |
Sep 29, 2011 | 15.16 | 15.36 | 14.86 | 15.21 | 243,930 | +0.42(+2.85%) |
Sep 28, 2011 | 15.46 | 15.50 | 14.77 | 14.79 | 382,043 | -0.71(-4.56%) |
Sep 27, 2011 | 15.32 | 16.20 | 15.29 | 15.50 | 468,729 | +0.32(+2.12%) |
Sep 26, 2011 | 13.86 | 15.20 | 13.86 | 15.17 | 408,243 | +1.40(+10.19%) |
Sep 23, 2011 | 13.17 | 13.85 | 13.17 | 13.77 | 261,153 | +0.53(+4.02%) |
Sep 22, 2011 | 13.43 | 13.56 | 12.94 | 13.24 | 193,510 | -0.55(-3.99%) |
Sep 21, 2011 | 14.59 | 14.73 | 13.77 | 13.79 | 231,382 | -0.81(-5.53%) |
Sep 20, 2011 | 14.33 | 14.83 | 14.30 | 14.60 | 351,614 | +0.32(+2.25%) |
Sep 19, 2011 | 14.33 | 14.34 | 13.95 | 14.28 | 194,885 | -0.33(-2.26%) |
Sep 16, 2011 | 14.54 | 14.64 | 14.25 | 14.61 | 333,124 | +0.05(+0.32%) |
Sep 15, 2011 | 14.28 | 14.70 | 14.09 | 14.56 | 138,236 | +0.39(+2.78%) |
Sep 14, 2011 | 14.17 | 14.30 | 13.81 | 14.17 | 150,020 | +0.06(+0.46%) |
Sep 13, 2011 | 13.50 | 14.14 | 13.45 | 14.10 | 263,811 | +0.64(+4.77%) |
Sep 12, 2011 | 13.31 | 13.57 | 12.96 | 13.46 | 457,514 | -0.10(-0.74%) |
Sep 09, 2011 | 13.77 | 13.86 | 13.35 | 13.56 | 245,352 | -0.35(-2.51%) |
Sep 08, 2011 | 14.32 | 14.40 | 13.84 | 13.91 | 173,494 | -0.47(-3.25%) |
Sep 07, 2011 | 14.09 | 14.43 | 14.08 | 14.38 | 192,468 | +0.47(+3.36%) |
Sep 06, 2011 | 14.03 | 14.09 | 13.74 | 13.91 | 219,429 | -0.50(-3.44%) |
Sep 02, 2011 | 14.54 | 14.63 | 14.38 | 14.40 | 162,586 | -0.38(-2.54%) |
Sep 01, 2011 | 15.50 | 15.73 | 14.73 | 14.78 | 201,549 | -0.78(-5.01%) |
Aug 31, 2011 | 15.15 | 15.77 | 15.15 | 15.56 | 288,944 | +0.54(+3.60%) |
Aug 30, 2011 | 15.16 | 15.26 | 14.97 | 15.02 | 120,817 | -0.30(-1.98%) |
Aug 29, 2011 | 15.00 | 15.39 | 15.00 | 15.32 | 131,276 | +0.52(+3.53%) |
Aug 26, 2011 | 14.32 | 14.85 | 14.13 | 14.80 | 141,816 | +0.32(+2.22%) |
Aug 25, 2011 | 15.13 | 15.13 | 14.41 | 14.48 | 253,307 | -0.57(-3.78%) |
Aug 24, 2011 | 14.46 | 15.07 | 14.39 | 15.05 | 292,991 | +0.56(+3.86%) |
Aug 23, 2011 | 14.54 | 14.71 | 14.27 | 14.49 | 448,179 | -0.04(-0.25%) |
Aug 22, 2011 | 15.25 | 15.31 | 14.50 | 14.52 | 233,315 | -0.32(-2.16%) |
Aug 19, 2011 | 15.14 | 15.54 | 14.81 | 14.84 | 258,387 | -0.55(-3.58%) |
Aug 18, 2011 | 15.62 | 15.73 | 15.20 | 15.39 | 255,199 | -0.70(-4.33%) |
Aug 17, 2011 | 16.39 | 16.62 | 15.95 | 16.09 | 145,287 | -0.21(-1.29%) |
Aug 16, 2011 | 16.39 | 16.48 | 16.10 | 16.30 | 207,786 | -0.32(-1.93%) |
Aug 15, 2011 | 16.14 | 16.64 | 15.98 | 16.62 | 218,748 | +0.68(+4.26%) |
Aug 12, 2011 | 16.26 | 16.29 | 15.81 | 15.95 | 247,592 | +0.00(+0.00%) |
Aug 11, 2011 | 15.11 | 16.23 | 15.11 | 15.95 | 283,923 | +0.94(+6.28%) |
Aug 10, 2011 | 15.13 | 15.84 | 14.93 | 15.00 | 443,179 | -0.38(-2.44%) |
Aug 09, 2011 | 14.17 | 15.41 | 14.00 | 15.38 | 566,456 | +1.30(+9.23%) |
Aug 08, 2011 | 14.17 | 15.59 | 14.06 | 14.08 | 663,003 | -1.45(-9.32%) |
Aug 05, 2011 | 17.27 | 17.57 | 15.31 | 15.52 | 710,263 | -1.39(-8.23%) |
Aug 04, 2011 | 18.19 | 19.04 | 16.84 | 16.92 | 513,085 | -0.97(-5.42%) |
Aug 03, 2011 | 18.21 | 18.34 | 17.72 | 17.89 | 348,454 | -0.32(-1.76%) |
Aug 02, 2011 | 18.88 | 18.94 | 18.20 | 18.21 | 212,512 | -0.64(-3.40%) |