Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.03 | 16.22 | 15.22 | 16.06 | 88,846 | +0.07(+0.44%) |
Oct 28, 2011 | 16.50 | 16.50 | 15.85 | 15.99 | 48,357 | -0.37(-2.26%) |
Oct 27, 2011 | 17.20 | 17.20 | 15.62 | 16.36 | 117,734 | -0.16(-0.97%) |
Oct 26, 2011 | 16.56 | 17.23 | 16.34 | 16.52 | 94,446 | +0.19(+1.16%) |
Oct 25, 2011 | 16.94 | 16.95 | 16.05 | 16.33 | 61,321 | -0.58(-3.43%) |
Oct 24, 2011 | 15.92 | 16.98 | 15.92 | 16.91 | 93,670 | +1.14(+7.23%) |
Oct 21, 2011 | 15.19 | 15.99 | 15.01 | 15.77 | 91,445 | +0.74(+4.92%) |
Oct 20, 2011 | 15.45 | 15.45 | 14.74 | 15.03 | 74,625 | -0.35(-2.28%) |
Oct 19, 2011 | 15.66 | 16.43 | 15.32 | 15.38 | 41,943 | -0.44(-2.78%) |
Oct 18, 2011 | 15.85 | 16.12 | 14.80 | 15.82 | 53,247 | +0.05(+0.32%) |
Oct 17, 2011 | 16.30 | 16.50 | 15.65 | 15.77 | 82,413 | -0.74(-4.48%) |
Oct 14, 2011 | 16.28 | 16.99 | 16.06 | 16.51 | 75,179 | +0.47(+2.93%) |
Oct 13, 2011 | 16.19 | 16.25 | 15.75 | 16.04 | 42,625 | -0.15(-0.93%) |
Oct 12, 2011 | 16.35 | 16.81 | 15.75 | 16.19 | 121,979 | +0.33(+2.08%) |
Oct 11, 2011 | 15.51 | 16.78 | 15.00 | 15.86 | 144,299 | +0.40(+2.59%) |
Oct 10, 2011 | 14.15 | 16.07 | 14.02 | 15.46 | 217,537 | +1.94(+14.35%) |
Oct 07, 2011 | 13.86 | 14.12 | 13.18 | 13.52 | 72,881 | -0.18(-1.31%) |
Oct 06, 2011 | 13.92 | 14.22 | 13.28 | 13.70 | 117,072 | -0.22(-1.58%) |
Oct 05, 2011 | 13.47 | 14.21 | 13.26 | 13.92 | 80,846 | +0.59(+4.43%) |
Oct 04, 2011 | 12.25 | 13.47 | 12.15 | 13.33 | 92,787 | +0.79(+6.30%) |
Oct 03, 2011 | 13.39 | 13.68 | 12.11 | 12.54 | 122,183 | -0.96(-7.11%) |
Sep 30, 2011 | 12.65 | 13.88 | 12.36 | 13.50 | 126,889 | +0.72(+5.63%) |
Sep 29, 2011 | 13.79 | 14.82 | 12.58 | 12.78 | 169,244 | -0.57(-4.27%) |
Sep 28, 2011 | 13.71 | 13.73 | 12.78 | 13.35 | 79,993 | -0.26(-1.91%) |
Sep 27, 2011 | 13.65 | 14.34 | 13.50 | 13.61 | 150,723 | +0.15(+1.11%) |
Sep 26, 2011 | 13.64 | 14.06 | 13.21 | 13.46 | 109,326 | -0.34(-2.46%) |
Sep 23, 2011 | 13.14 | 14.00 | 12.89 | 13.80 | 83,606 | +0.44(+3.29%) |
Sep 22, 2011 | 13.71 | 14.10 | 12.06 | 13.36 | 343,238 | -1.09(-7.54%) |
Sep 21, 2011 | 14.91 | 15.35 | 14.34 | 14.45 | 104,589 | -0.53(-3.54%) |
Sep 20, 2011 | 15.34 | 16.19 | 14.68 | 14.98 | 145,773 | -0.02(-0.13%) |
Sep 19, 2011 | 15.10 | 15.55 | 14.41 | 15.00 | 186,473 | -0.44(-2.85%) |
Sep 16, 2011 | 15.98 | 16.00 | 15.20 | 15.44 | 168,386 | -0.49(-3.08%) |
Sep 15, 2011 | 17.01 | 17.02 | 15.63 | 15.93 | 278,787 | -1.20(-7.01%) |
Sep 14, 2011 | 16.51 | 17.80 | 16.14 | 17.13 | 218,332 | +0.41(+2.45%) |
Sep 13, 2011 | 16.30 | 17.10 | 15.96 | 16.72 | 109,917 | +0.59(+3.66%) |
Sep 12, 2011 | 16.57 | 16.89 | 15.54 | 16.13 | 260,015 | -0.82(-4.84%) |
Sep 09, 2011 | 18.49 | 18.49 | 16.88 | 16.95 | 272,165 | -1.21(-6.66%) |
Sep 08, 2011 | 17.91 | 18.63 | 17.53 | 18.16 | 269,931 | +0.14(+0.78%) |
Sep 07, 2011 | 18.76 | 19.40 | 17.52 | 18.02 | 303,780 | -0.45(-2.44%) |
Sep 06, 2011 | 17.67 | 19.76 | 17.48 | 18.47 | 617,341 | -0.15(-0.81%) |
Sep 02, 2011 | 17.00 | 18.71 | 16.10 | 18.62 | 234,089 | +1.02(+5.80%) |
Sep 01, 2011 | 18.11 | 18.61 | 17.33 | 17.60 | 111,498 | -0.64(-3.51%) |
Aug 31, 2011 | 19.15 | 19.18 | 17.01 | 18.24 | 323,702 | -0.94(-4.90%) |
Aug 30, 2011 | 18.72 | 19.40 | 18.20 | 19.18 | 369,048 | +0.39(+2.08%) |
Aug 29, 2011 | 16.77 | 19.08 | 16.77 | 18.79 | 579,073 | +2.29(+13.88%) |
Aug 26, 2011 | 16.67 | 17.17 | 15.51 | 16.50 | 256,350 | -0.24(-1.43%) |
Aug 25, 2011 | 17.50 | 17.90 | 16.42 | 16.74 | 201,239 | -0.56(-3.24%) |
Aug 24, 2011 | 15.50 | 17.32 | 15.36 | 17.30 | 358,434 | +1.97(+12.85%) |
Aug 23, 2011 | 12.87 | 15.45 | 12.87 | 15.33 | 256,407 | +2.61(+20.52%) |
Aug 22, 2011 | 13.88 | 13.88 | 12.61 | 12.72 | 82,849 | -0.55(-4.14%) |
Aug 19, 2011 | 11.59 | 13.89 | 11.52 | 13.27 | 152,777 | +1.45(+12.27%) |
Aug 18, 2011 | 12.93 | 12.93 | 11.24 | 11.82 | 88,547 | -1.07(-8.30%) |
Aug 17, 2011 | 13.20 | 13.48 | 12.83 | 12.89 | 23,529 | -0.29(-2.20%) |
Aug 16, 2011 | 13.20 | 13.55 | 12.82 | 13.18 | 35,127 | -0.12(-0.90%) |
Aug 15, 2011 | 13.43 | 13.62 | 12.80 | 13.30 | 63,971 | +0.40(+3.10%) |
Aug 12, 2011 | 13.36 | 13.55 | 12.76 | 12.90 | 80,395 | -0.37(-2.79%) |
Aug 11, 2011 | 12.10 | 13.37 | 11.90 | 13.27 | 248,065 | +1.17(+9.67%) |
Aug 10, 2011 | 13.50 | 14.04 | 11.99 | 12.10 | 153,722 | -1.60(-11.68%) |
Aug 09, 2011 | 13.60 | 14.00 | 12.52 | 13.70 | 118,490 | +0.02(+0.15%) |
Aug 08, 2011 | 15.00 | 15.00 | 13.29 | 13.68 | 102,418 | -1.55(-10.18%) |
Aug 05, 2011 | 15.82 | 16.09 | 14.03 | 15.23 | 83,125 | -0.50(-3.18%) |
Aug 04, 2011 | 16.32 | 16.32 | 15.55 | 15.73 | 92,903 | -0.79(-4.78%) |
Aug 03, 2011 | 15.98 | 16.79 | 15.67 | 16.52 | 67,852 | +0.62(+3.90%) |
Aug 02, 2011 | 15.72 | 16.18 | 15.28 | 15.90 | 59,896 | +0.14(+0.89%) |