Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.65 | 17.63 | 16.46 | 16.74 | 592,856 | -0.38(-2.20%) |
Oct 28, 2011 | 16.43 | 17.25 | 15.77 | 17.12 | 719,570 | +0.24(+1.43%) |
Oct 27, 2011 | 16.15 | 17.21 | 15.82 | 16.88 | 1,262,626 | +1.30(+8.36%) |
Oct 26, 2011 | 16.04 | 16.34 | 14.61 | 15.57 | 1,780,270 | +0.92(+6.25%) |
Oct 25, 2011 | 14.62 | 14.66 | 14.47 | 14.66 | 197,413 | +0.06(+0.40%) |
Oct 24, 2011 | 14.94 | 14.94 | 14.52 | 14.60 | 286,552 | -0.03(-0.20%) |
Oct 21, 2011 | 14.78 | 14.78 | 14.57 | 14.63 | 255,583 | -0.03(-0.20%) |
Oct 20, 2011 | 13.61 | 14.71 | 13.58 | 14.66 | 354,340 | +0.87(+6.29%) |
Oct 19, 2011 | 13.89 | 14.44 | 13.66 | 13.79 | 154,115 | -0.16(-1.18%) |
Oct 18, 2011 | 14.20 | 14.41 | 13.88 | 13.95 | 83,930 | -0.26(-1.83%) |
Oct 17, 2011 | 14.22 | 14.42 | 14.08 | 14.21 | 215,990 | +0.21(+1.51%) |
Oct 14, 2011 | 13.99 | 14.18 | 13.69 | 14.00 | 112,132 | +0.31(+2.25%) |
Oct 13, 2011 | 13.50 | 13.81 | 13.07 | 13.69 | 136,841 | +0.13(+0.92%) |
Oct 12, 2011 | 13.37 | 13.87 | 13.37 | 13.57 | 265,406 | +0.11(+0.79%) |
Oct 11, 2011 | 13.02 | 13.59 | 12.83 | 13.46 | 250,648 | +0.40(+3.03%) |
Oct 10, 2011 | 12.59 | 13.07 | 12.59 | 13.07 | 144,762 | +0.45(+3.60%) |
Oct 07, 2011 | 13.13 | 13.16 | 12.57 | 12.61 | 139,849 | -0.42(-3.19%) |
Oct 06, 2011 | 12.64 | 13.14 | 12.62 | 13.03 | 120,711 | +0.72(+5.88%) |
Oct 05, 2011 | 11.96 | 12.54 | 11.87 | 12.30 | 184,451 | +0.35(+2.90%) |
Oct 04, 2011 | 12.08 | 12.12 | 11.11 | 11.96 | 364,082 | -0.31(-2.52%) |
Oct 03, 2011 | 12.85 | 13.07 | 12.18 | 12.27 | 250,466 | -0.80(-6.13%) |
Sep 30, 2011 | 13.07 | 13.40 | 12.97 | 13.07 | 160,635 | -0.06(-0.44%) |
Sep 29, 2011 | 13.36 | 13.53 | 13.07 | 13.12 | 101,333 | -0.06(-0.48%) |
Sep 28, 2011 | 13.50 | 13.50 | 13.17 | 13.19 | 90,346 | -0.31(-2.32%) |
Sep 27, 2011 | 13.70 | 13.86 | 13.39 | 13.50 | 163,565 | +0.18(+1.38%) |
Sep 26, 2011 | 13.50 | 13.64 | 13.12 | 13.32 | 118,842 | -0.14(-1.07%) |
Sep 23, 2011 | 12.59 | 13.48 | 12.59 | 13.46 | 179,657 | +0.61(+4.73%) |
Sep 22, 2011 | 13.31 | 13.46 | 12.66 | 12.85 | 370,789 | -0.74(-5.46%) |
Sep 21, 2011 | 13.76 | 13.93 | 13.54 | 13.60 | 121,249 | -0.19(-1.40%) |
Sep 20, 2011 | 14.04 | 14.21 | 13.78 | 13.79 | 248,487 | -0.27(-1.92%) |
Sep 19, 2011 | 13.98 | 14.13 | 13.93 | 14.06 | 301,615 | -0.03(-0.21%) |
Sep 16, 2011 | 14.39 | 14.40 | 14.08 | 14.09 | 422,731 | -0.19(-1.35%) |
Sep 15, 2011 | 14.50 | 14.51 | 14.28 | 14.28 | 396,458 | -0.11(-0.74%) |
Sep 14, 2011 | 14.48 | 14.56 | 14.32 | 14.39 | 1,430,318 | -1.02(-6.63%) |
Sep 13, 2011 | 15.36 | 15.59 | 14.88 | 15.41 | 100,366 | +0.32(+2.11%) |
Sep 12, 2011 | 15.06 | 15.25 | 14.81 | 15.09 | 43,526 | -0.10(-0.63%) |
Sep 09, 2011 | 15.12 | 15.24 | 15.00 | 15.19 | 64,038 | +0.14(+0.96%) |
Sep 08, 2011 | 15.14 | 15.30 | 15.04 | 15.04 | 42,314 | -0.13(-0.83%) |
Sep 07, 2011 | 15.04 | 15.28 | 14.94 | 15.17 | 92,394 | +0.32(+2.14%) |
Sep 06, 2011 | 13.80 | 14.95 | 13.80 | 14.85 | 137,875 | +0.29(+1.99%) |
Sep 02, 2011 | 14.47 | 14.71 | 14.47 | 14.56 | 43,509 | -0.10(-0.66%) |
Sep 01, 2011 | 15.08 | 15.08 | 14.47 | 14.66 | 135,698 | -0.40(-2.63%) |
Aug 31, 2011 | 15.43 | 15.52 | 15.01 | 15.05 | 111,849 | -0.22(-1.45%) |
Aug 30, 2011 | 15.43 | 15.66 | 15.09 | 15.28 | 131,476 | -0.20(-1.31%) |
Aug 29, 2011 | 15.38 | 15.57 | 15.15 | 15.48 | 80,014 | +0.36(+2.36%) |
Aug 26, 2011 | 14.48 | 15.35 | 14.48 | 15.12 | 60,907 | +0.44(+3.02%) |
Aug 25, 2011 | 14.80 | 14.95 | 14.54 | 14.68 | 49,835 | -0.24(-1.62%) |
Aug 24, 2011 | 14.78 | 15.06 | 14.59 | 14.92 | 67,490 | +0.12(+0.78%) |
Aug 23, 2011 | 14.37 | 14.80 | 14.32 | 14.80 | 96,418 | +0.60(+4.21%) |
Aug 22, 2011 | 15.02 | 15.25 | 13.98 | 14.20 | 183,592 | -0.52(-3.54%) |
Aug 19, 2011 | 14.63 | 15.03 | 14.55 | 14.73 | 105,166 | -0.37(-2.43%) |
Aug 18, 2011 | 15.31 | 15.35 | 14.71 | 15.09 | 162,829 | -0.43(-2.79%) |
Aug 17, 2011 | 15.58 | 15.65 | 15.28 | 15.53 | 163,254 | +0.01(+0.06%) |
Aug 16, 2011 | 15.43 | 15.59 | 15.06 | 15.52 | 104,689 | -0.22(-1.41%) |
Aug 15, 2011 | 15.90 | 15.96 | 15.43 | 15.74 | 289,929 | +0.30(+1.94%) |
Aug 12, 2011 | 15.57 | 16.08 | 15.34 | 15.44 | 182,937 | +0.09(+0.57%) |
Aug 11, 2011 | 14.82 | 15.41 | 14.49 | 15.35 | 207,919 | +0.74(+5.08%) |
Aug 10, 2011 | 12.59 | 15.04 | 12.58 | 14.61 | 446,927 | +2.03(+16.09%) |
Aug 09, 2011 | 15.17 | 15.14 | 12.17 | 12.58 | 871,667 | +0.95(+8.12%) |
Aug 08, 2011 | 14.18 | 14.18 | 11.57 | 11.64 | 465,687 | -3.39(-22.58%) |
Aug 05, 2011 | 15.24 | 15.52 | 14.18 | 15.03 | 410,164 | +0.06(+0.39%) |
Aug 04, 2011 | 16.58 | 17.41 | 14.66 | 14.98 | 589,586 | -1.57(-9.50%) |
Aug 03, 2011 | 16.90 | 17.53 | 16.32 | 16.55 | 248,502 | -0.43(-2.56%) |
Aug 02, 2011 | 17.65 | 17.65 | 16.94 | 16.98 | 101,828 | -0.53(-3.03%) |