Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.50 | 16.50 | 15.95 | 15.95 | 54,789 | -0.85(-5.03%) |
Oct 28, 2011 | 16.51 | 16.79 | 16.51 | 16.79 | 20,819 | +0.18(+1.06%) |
Oct 27, 2011 | 16.33 | 16.83 | 16.23 | 16.62 | 134,472 | +0.85(+5.39%) |
Oct 26, 2011 | 15.44 | 15.83 | 15.20 | 15.77 | 84,814 | +0.59(+3.92%) |
Oct 25, 2011 | 15.75 | 15.75 | 15.17 | 15.17 | 53,474 | -0.63(-3.96%) |
Oct 24, 2011 | 15.55 | 15.82 | 15.55 | 15.80 | 263,508 | +0.33(+2.12%) |
Oct 21, 2011 | 15.41 | 15.59 | 15.27 | 15.47 | 476,255 | +0.29(+1.91%) |
Oct 20, 2011 | 15.07 | 15.24 | 14.77 | 15.18 | 42,308 | +0.09(+0.57%) |
Oct 19, 2011 | 15.31 | 15.54 | 15.06 | 15.10 | 25,036 | -0.27(-1.73%) |
Oct 18, 2011 | 14.82 | 15.47 | 14.54 | 15.36 | 31,152 | +0.53(+3.59%) |
Oct 17, 2011 | 15.18 | 15.23 | 14.80 | 14.83 | 93,287 | -0.36(-2.37%) |
Oct 14, 2011 | 14.82 | 15.20 | 14.75 | 15.19 | 86,143 | +0.70(+4.86%) |
Oct 13, 2011 | 14.33 | 14.54 | 14.05 | 14.48 | 27,928 | +0.02(+0.11%) |
Oct 12, 2011 | 14.40 | 14.70 | 14.40 | 14.47 | 68,326 | +0.19(+1.31%) |
Oct 11, 2011 | 14.16 | 14.35 | 14.07 | 14.28 | 52,592 | +0.03(+0.22%) |
Oct 10, 2011 | 13.79 | 14.32 | 13.79 | 14.25 | 48,531 | +0.77(+5.69%) |
Oct 07, 2011 | 13.92 | 13.93 | 13.38 | 13.48 | 104,933 | -0.34(-2.49%) |
Oct 06, 2011 | 13.37 | 13.85 | 13.26 | 13.83 | 170,323 | +0.38(+2.79%) |
Oct 05, 2011 | 12.90 | 13.49 | 12.71 | 13.45 | 76,195 | +0.68(+5.33%) |
Oct 04, 2011 | 12.04 | 12.77 | 11.75 | 12.77 | 390,314 | +0.50(+4.08%) |
Oct 03, 2011 | 12.78 | 12.83 | 12.27 | 12.27 | 260,443 | -0.70(-5.37%) |
Sep 30, 2011 | 13.22 | 13.35 | 12.97 | 12.97 | 459,796 | -0.49(-3.61%) |
Sep 29, 2011 | 13.82 | 13.84 | 13.15 | 13.45 | 340,744 | +0.00(+0.00%) |
Sep 28, 2011 | 14.12 | 14.20 | 13.45 | 13.45 | 797,161 | -0.63(-4.50%) |
Sep 27, 2011 | 14.33 | 14.49 | 14.00 | 14.09 | 165,111 | +0.13(+0.95%) |
Sep 26, 2011 | 13.45 | 13.95 | 13.12 | 13.95 | 185,794 | +0.60(+4.51%) |
Sep 23, 2011 | 13.40 | 13.62 | 13.33 | 13.35 | 127,903 | -0.19(-1.39%) |
Sep 22, 2011 | 14.04 | 14.18 | 13.30 | 13.54 | 1,765,671 | -1.05(-7.19%) |
Sep 21, 2011 | 15.21 | 15.33 | 14.59 | 14.59 | 481,716 | -0.73(-4.75%) |
Sep 20, 2011 | 15.63 | 15.82 | 15.30 | 15.31 | 28,328 | -0.25(-1.61%) |
Sep 19, 2011 | 15.46 | 15.67 | 15.28 | 15.56 | 37,637 | -0.30(-1.87%) |
Sep 16, 2011 | 15.99 | 16.16 | 15.72 | 15.86 | 29,841 | -0.10(-0.64%) |
Sep 15, 2011 | 15.90 | 15.98 | 15.79 | 15.96 | 54,938 | +0.24(+1.52%) |
Sep 14, 2011 | 15.33 | 15.86 | 15.28 | 15.73 | 66,337 | +0.24(+1.54%) |
Sep 13, 2011 | 15.42 | 15.59 | 15.17 | 15.49 | 31,010 | +0.11(+0.71%) |
Sep 12, 2011 | 15.06 | 15.43 | 14.99 | 15.38 | 37,520 | +0.02(+0.10%) |
Sep 09, 2011 | 15.70 | 15.84 | 15.26 | 15.36 | 36,026 | -0.56(-3.49%) |
Sep 08, 2011 | 16.07 | 16.30 | 15.86 | 15.92 | 117,761 | -0.24(-1.50%) |
Sep 07, 2011 | 15.77 | 16.17 | 15.77 | 16.16 | 61,812 | +0.68(+4.40%) |
Sep 06, 2011 | 15.13 | 15.48 | 14.98 | 15.48 | 33,656 | -0.15(-0.95%) |
Sep 02, 2011 | 15.78 | 15.86 | 15.53 | 15.63 | 137,808 | -0.52(-3.20%) |
Sep 01, 2011 | 16.35 | 16.47 | 16.14 | 16.14 | 19,637 | -0.16(-1.01%) |
Aug 31, 2011 | 16.35 | 16.60 | 16.18 | 16.31 | 67,675 | +0.12(+0.73%) |
Aug 30, 2011 | 15.95 | 16.31 | 15.79 | 16.19 | 699,896 | +0.11(+0.69%) |
Aug 29, 2011 | 15.79 | 16.08 | 15.67 | 16.08 | 99,172 | +0.66(+4.31%) |
Aug 26, 2011 | 14.87 | 15.44 | 14.77 | 15.42 | 51,464 | +0.43(+2.87%) |
Aug 25, 2011 | 15.45 | 15.46 | 14.93 | 14.99 | 37,461 | -0.34(-2.20%) |
Aug 24, 2011 | 15.03 | 15.34 | 15.02 | 15.32 | 55,290 | +0.09(+0.62%) |
Aug 23, 2011 | 14.62 | 15.25 | 14.54 | 15.23 | 185,854 | +0.70(+4.85%) |
Aug 22, 2011 | 15.18 | 15.30 | 14.52 | 14.52 | 208,662 | -0.26(-1.75%) |
Aug 19, 2011 | 14.92 | 15.35 | 14.78 | 14.78 | 1,134,247 | -0.39(-2.58%) |
Aug 18, 2011 | 15.76 | 15.76 | 15.03 | 15.17 | 120,679 | -1.11(-6.82%) |
Aug 17, 2011 | 16.51 | 16.57 | 16.19 | 16.28 | 126,121 | +0.06(+0.39%) |
Aug 16, 2011 | 16.38 | 16.50 | 16.10 | 16.22 | 102,510 | -0.42(-2.54%) |
Aug 15, 2011 | 16.25 | 16.64 | 16.25 | 16.64 | 512,048 | +0.60(+3.76%) |
Aug 12, 2011 | 16.16 | 16.21 | 15.92 | 16.04 | 157,086 | +0.16(+0.99%) |
Aug 11, 2011 | 15.22 | 16.13 | 15.09 | 15.89 | 142,697 | +0.79(+5.24%) |
Aug 10, 2011 | 15.17 | 15.67 | 14.95 | 15.10 | 199,558 | -0.30(-1.93%) |
Aug 09, 2011 | 15.47 | 15.39 | 14.41 | 15.39 | 210,511 | +0.78(+5.36%) |
Aug 08, 2011 | 15.47 | 15.54 | 14.51 | 14.61 | 266,724 | -1.52(-9.41%) |
Aug 05, 2011 | 16.68 | 16.71 | 15.46 | 16.13 | 256,814 | -0.31(-1.90%) |
Aug 04, 2011 | 17.53 | 17.54 | 16.41 | 16.44 | 355,629 | -1.42(-7.93%) |
Aug 03, 2011 | 18.03 | 18.03 | 17.43 | 17.86 | 430,037 | -0.17(-0.94%) |
Aug 02, 2011 | 18.43 | 18.68 | 18.03 | 18.03 | 104,182 | -0.51(-2.76%) |