Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.97 | 20.22 | 19.07 | 19.07 | 61,908 | -1.26(-6.19%) |
Oct 28, 2011 | 20.50 | 21.17 | 19.70 | 20.33 | 98,864 | -0.42(-2.02%) |
Oct 27, 2011 | 19.35 | 20.89 | 18.89 | 20.75 | 98,493 | +2.30(+12.49%) |
Oct 26, 2011 | 18.06 | 18.69 | 17.36 | 18.44 | 43,396 | +0.84(+4.77%) |
Oct 25, 2011 | 18.14 | 18.33 | 17.60 | 17.60 | 36,533 | -0.73(-3.97%) |
Oct 24, 2011 | 17.10 | 18.52 | 17.10 | 18.33 | 71,182 | +1.18(+6.91%) |
Oct 21, 2011 | 17.56 | 17.56 | 16.69 | 17.15 | 77,755 | -0.01(-0.05%) |
Oct 20, 2011 | 17.17 | 17.33 | 16.46 | 17.16 | 54,528 | -0.08(-0.49%) |
Oct 19, 2011 | 17.68 | 17.68 | 17.10 | 17.24 | 70,099 | -0.55(-3.09%) |
Oct 18, 2011 | 16.88 | 17.98 | 16.24 | 17.79 | 46,933 | +1.00(+5.94%) |
Oct 17, 2011 | 17.94 | 18.31 | 16.74 | 16.79 | 44,574 | -1.30(-7.16%) |
Oct 14, 2011 | 17.84 | 18.59 | 17.61 | 18.09 | 48,123 | +0.61(+3.47%) |
Oct 13, 2011 | 17.73 | 18.11 | 17.04 | 17.48 | 29,313 | -0.34(-1.88%) |
Oct 12, 2011 | 17.11 | 18.17 | 17.11 | 17.82 | 57,962 | +0.90(+5.29%) |
Oct 11, 2011 | 16.25 | 17.02 | 16.22 | 16.92 | 39,774 | +0.42(+2.54%) |
Oct 10, 2011 | 15.93 | 16.51 | 15.58 | 16.50 | 50,505 | +0.95(+6.11%) |
Oct 07, 2011 | 16.56 | 16.77 | 15.07 | 15.55 | 80,469 | -0.95(-5.76%) |
Oct 06, 2011 | 15.15 | 16.66 | 15.15 | 16.50 | 61,970 | +1.37(+9.06%) |
Oct 05, 2011 | 14.77 | 15.45 | 14.46 | 15.13 | 48,277 | +0.31(+2.08%) |
Oct 04, 2011 | 13.99 | 14.87 | 13.59 | 14.83 | 100,777 | +0.65(+4.61%) |
Oct 03, 2011 | 15.56 | 15.96 | 14.17 | 14.17 | 94,801 | -1.62(-10.27%) |
Sep 30, 2011 | 15.49 | 16.06 | 15.38 | 15.79 | 80,951 | -0.07(-0.47%) |
Sep 29, 2011 | 15.92 | 16.34 | 15.38 | 15.87 | 46,999 | +0.49(+3.21%) |
Sep 28, 2011 | 16.68 | 17.17 | 15.27 | 15.38 | 50,274 | -1.32(-7.93%) |
Sep 27, 2011 | 16.62 | 17.49 | 15.82 | 16.70 | 70,020 | +0.64(+4.01%) |
Sep 26, 2011 | 15.92 | 16.12 | 15.09 | 16.06 | 55,720 | +0.44(+2.81%) |
Sep 23, 2011 | 15.29 | 15.67 | 15.02 | 15.62 | 87,632 | +0.31(+2.01%) |
Sep 22, 2011 | 15.28 | 15.88 | 14.75 | 15.31 | 101,954 | -0.66(-4.14%) |
Sep 21, 2011 | 17.03 | 17.24 | 15.90 | 15.97 | 57,351 | -1.11(-6.50%) |
Sep 20, 2011 | 18.19 | 18.26 | 17.05 | 17.08 | 44,527 | -1.03(-5.66%) |
Sep 19, 2011 | 18.03 | 18.27 | 17.58 | 18.11 | 40,701 | -0.41(-2.22%) |
Sep 16, 2011 | 18.83 | 19.26 | 18.27 | 18.52 | 74,231 | -0.13(-0.70%) |
Sep 15, 2011 | 18.47 | 18.98 | 17.86 | 18.65 | 79,053 | +0.44(+2.41%) |
Sep 14, 2011 | 17.48 | 18.81 | 17.23 | 18.21 | 108,227 | +1.03(+5.97%) |
Sep 13, 2011 | 16.93 | 17.57 | 16.82 | 17.18 | 72,751 | +0.39(+2.33%) |
Sep 12, 2011 | 16.51 | 17.14 | 16.41 | 16.79 | 55,731 | -0.14(-0.83%) |
Sep 09, 2011 | 17.31 | 17.35 | 16.49 | 16.93 | 56,043 | -0.72(-4.07%) |
Sep 08, 2011 | 17.88 | 18.11 | 17.11 | 17.65 | 59,665 | -0.43(-2.37%) |
Sep 07, 2011 | 17.80 | 18.18 | 17.48 | 18.08 | 51,994 | +0.68(+3.91%) |
Sep 06, 2011 | 17.06 | 17.45 | 16.51 | 17.40 | 59,093 | -0.30(-1.69%) |
Sep 02, 2011 | 18.21 | 18.45 | 17.59 | 17.70 | 93,274 | -0.88(-4.72%) |
Sep 01, 2011 | 19.27 | 19.48 | 18.25 | 18.57 | 63,885 | -0.75(-3.86%) |
Aug 31, 2011 | 19.31 | 19.56 | 18.72 | 19.32 | 155,068 | +0.22(+1.17%) |
Aug 30, 2011 | 18.77 | 19.43 | 18.41 | 19.10 | 85,379 | +0.22(+1.19%) |
Aug 29, 2011 | 18.24 | 19.00 | 17.93 | 18.87 | 80,077 | +0.95(+5.30%) |
Aug 26, 2011 | 17.35 | 18.08 | 17.14 | 17.92 | 47,878 | +0.33(+1.85%) |
Aug 25, 2011 | 18.32 | 18.40 | 17.42 | 17.60 | 37,956 | -0.51(-2.83%) |
Aug 24, 2011 | 18.00 | 18.30 | 17.64 | 18.11 | 51,636 | +0.03(+0.15%) |
Aug 23, 2011 | 17.11 | 18.17 | 16.95 | 18.08 | 86,493 | +0.96(+5.60%) |
Aug 22, 2011 | 17.97 | 18.01 | 17.02 | 17.12 | 52,919 | -0.24(-1.39%) |
Aug 19, 2011 | 17.07 | 17.92 | 17.07 | 17.36 | 67,865 | -0.13(-0.75%) |
Aug 18, 2011 | 18.01 | 18.42 | 17.25 | 17.49 | 113,912 | -1.25(-6.66%) |
Aug 17, 2011 | 19.24 | 19.32 | 18.46 | 18.74 | 71,896 | -0.21(-1.13%) |
Aug 16, 2011 | 19.40 | 19.90 | 18.86 | 18.96 | 97,159 | -0.66(-3.37%) |
Aug 15, 2011 | 19.49 | 19.94 | 19.16 | 19.62 | 130,036 | +0.44(+2.28%) |
Aug 12, 2011 | 18.78 | 19.32 | 18.30 | 19.18 | 65,520 | +0.69(+3.73%) |
Aug 11, 2011 | 17.51 | 18.74 | 17.23 | 18.49 | 106,557 | +0.93(+5.31%) |
Aug 10, 2011 | 18.85 | 19.28 | 17.43 | 17.56 | 152,134 | -1.75(-9.07%) |
Aug 09, 2011 | 19.26 | 21.37 | 17.30 | 19.31 | 154,945 | +0.85(+4.59%) |
Aug 08, 2011 | 20.29 | 20.59 | 18.46 | 18.46 | 125,407 | -2.57(-12.22%) |
Aug 05, 2011 | 23.09 | 23.19 | 20.27 | 21.03 | 100,376 | -0.24(-1.14%) |
Aug 04, 2011 | 22.49 | 22.73 | 20.96 | 21.27 | 113,184 | -2.23(-9.47%) |
Aug 03, 2011 | 23.88 | 23.88 | 22.94 | 23.50 | 50,768 | -0.38(-1.60%) |
Aug 02, 2011 | 24.04 | 24.69 | 23.86 | 23.88 | 58,009 | -0.38(-1.57%) |