Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.07 | 16.16 | 15.58 | 15.83 | 118,467 | -0.16(-0.99%) |
Oct 28, 2011 | 16.03 | 16.28 | 15.61 | 15.98 | 154,476 | +0.02(+0.14%) |
Oct 27, 2011 | 16.03 | 16.28 | 15.76 | 15.96 | 368,689 | +0.23(+1.43%) |
Oct 26, 2011 | 15.76 | 16.14 | 15.58 | 15.74 | 176,684 | +0.16(+1.01%) |
Oct 25, 2011 | 15.96 | 16.21 | 15.40 | 15.58 | 182,782 | -0.52(-3.23%) |
Oct 24, 2011 | 15.96 | 16.16 | 15.76 | 16.10 | 96,239 | +0.18(+1.13%) |
Oct 21, 2011 | 16.05 | 16.14 | 15.85 | 15.92 | 121,701 | +0.07(+0.43%) |
Oct 20, 2011 | 14.90 | 16.10 | 14.56 | 15.85 | 146,624 | +0.97(+6.52%) |
Oct 19, 2011 | 14.38 | 15.10 | 14.27 | 14.88 | 98,443 | +0.43(+2.97%) |
Oct 18, 2011 | 13.95 | 14.47 | 13.95 | 14.45 | 118,281 | +0.43(+3.06%) |
Oct 17, 2011 | 14.00 | 14.13 | 13.75 | 14.02 | 71,441 | -0.05(-0.32%) |
Oct 14, 2011 | 14.29 | 14.31 | 13.84 | 14.06 | 125,408 | -0.05(-0.32%) |
Oct 13, 2011 | 14.25 | 14.27 | 13.73 | 14.11 | 79,000 | -0.23(-1.57%) |
Oct 12, 2011 | 14.43 | 14.52 | 14.11 | 14.34 | 123,281 | +0.05(+0.32%) |
Oct 11, 2011 | 13.36 | 14.34 | 13.32 | 14.29 | 234,571 | +0.88(+6.57%) |
Oct 10, 2011 | 13.16 | 13.43 | 13.03 | 13.41 | 88,072 | +0.45(+3.48%) |
Oct 07, 2011 | 13.30 | 13.52 | 12.76 | 12.96 | 44,964 | -0.14(-1.03%) |
Oct 06, 2011 | 13.55 | 13.84 | 12.96 | 13.09 | 105,295 | +0.11(+0.87%) |
Oct 05, 2011 | 13.16 | 13.34 | 12.76 | 12.98 | 99,227 | -0.07(-0.52%) |
Oct 04, 2011 | 13.59 | 14.56 | 11.87 | 13.05 | 443,838 | -1.13(-7.96%) |
Oct 03, 2011 | 14.36 | 14.67 | 13.23 | 14.18 | 269,279 | -0.25(-1.72%) |
Sep 30, 2011 | 14.25 | 14.45 | 13.82 | 14.43 | 137,350 | +0.16(+1.11%) |
Sep 29, 2011 | 14.56 | 14.56 | 14.00 | 14.27 | 45,473 | +0.29(+2.10%) |
Sep 28, 2011 | 14.40 | 14.81 | 13.87 | 13.97 | 65,448 | -0.29(-2.06%) |
Sep 27, 2011 | 14.27 | 14.54 | 13.88 | 14.27 | 136,957 | +0.61(+4.46%) |
Sep 26, 2011 | 13.68 | 13.88 | 13.55 | 13.66 | 31,400 | +0.05(+0.33%) |
Sep 23, 2011 | 13.73 | 14.04 | 13.50 | 13.61 | 33,713 | -0.02(-0.17%) |
Sep 22, 2011 | 14.45 | 14.45 | 13.18 | 13.64 | 89,446 | -0.43(-3.05%) |
Sep 21, 2011 | 14.36 | 14.61 | 14.00 | 14.06 | 43,681 | -0.43(-2.96%) |
Sep 20, 2011 | 14.58 | 14.83 | 14.14 | 14.49 | 69,960 | +0.02(+0.16%) |
Sep 19, 2011 | 14.49 | 14.61 | 13.95 | 14.47 | 46,023 | -0.20(-1.38%) |
Sep 16, 2011 | 15.17 | 15.58 | 14.34 | 14.67 | 64,129 | -0.50(-3.27%) |
Sep 15, 2011 | 14.56 | 15.17 | 14.31 | 15.17 | 130,060 | +0.88(+6.16%) |
Sep 14, 2011 | 13.91 | 14.40 | 13.77 | 14.29 | 37,836 | +0.43(+3.09%) |
Sep 13, 2011 | 13.57 | 14.04 | 13.57 | 13.86 | 44,949 | +0.27(+1.99%) |
Sep 12, 2011 | 14.15 | 14.27 | 13.18 | 13.59 | 64,283 | -0.74(-5.20%) |
Sep 09, 2011 | 14.72 | 14.99 | 14.18 | 14.34 | 51,228 | -0.41(-2.76%) |
Sep 08, 2011 | 14.67 | 15.03 | 14.40 | 14.74 | 51,096 | +0.20(+1.40%) |
Sep 07, 2011 | 13.57 | 14.70 | 13.57 | 14.54 | 48,688 | +1.17(+8.78%) |
Sep 06, 2011 | 13.43 | 13.43 | 12.98 | 13.36 | 68,743 | -0.32(-2.31%) |
Sep 02, 2011 | 14.45 | 14.45 | 13.52 | 13.68 | 88,993 | -1.08(-7.34%) |
Sep 01, 2011 | 15.28 | 15.30 | 14.74 | 14.76 | 36,085 | -0.59(-3.82%) |
Aug 31, 2011 | 15.22 | 15.53 | 14.90 | 15.35 | 49,414 | +0.23(+1.49%) |
Aug 30, 2011 | 15.24 | 15.31 | 14.95 | 15.13 | 47,365 | -0.23(-1.47%) |
Aug 29, 2011 | 15.08 | 15.49 | 14.56 | 15.35 | 76,484 | +0.65(+4.45%) |
Aug 26, 2011 | 14.31 | 14.70 | 13.66 | 14.70 | 96,619 | +0.45(+3.17%) |
Aug 25, 2011 | 14.18 | 14.42 | 14.00 | 14.25 | 31,885 | +0.16(+1.12%) |
Aug 24, 2011 | 13.93 | 14.27 | 13.82 | 14.09 | 60,300 | +0.23(+1.63%) |
Aug 23, 2011 | 14.34 | 14.34 | 13.77 | 13.86 | 87,513 | -0.56(-3.91%) |
Aug 22, 2011 | 14.47 | 14.67 | 13.75 | 14.43 | 82,861 | +0.20(+1.43%) |
Aug 19, 2011 | 14.63 | 14.92 | 14.18 | 14.22 | 61,253 | -0.47(-3.23%) |
Aug 18, 2011 | 15.28 | 15.40 | 14.36 | 14.70 | 75,204 | -0.65(-4.26%) |
Aug 17, 2011 | 15.62 | 15.78 | 15.10 | 15.35 | 111,193 | +0.00(+0.00%) |
Aug 16, 2011 | 15.58 | 15.78 | 15.13 | 15.35 | 127,149 | -0.52(-3.27%) |
Aug 15, 2011 | 13.86 | 15.96 | 13.48 | 15.87 | 207,196 | +2.46(+18.35%) |
Aug 12, 2011 | 14.20 | 14.22 | 13.34 | 13.41 | 91,234 | -0.27(-1.98%) |
Aug 11, 2011 | 12.85 | 14.06 | 12.67 | 13.68 | 117,104 | +0.88(+6.88%) |
Aug 10, 2011 | 12.71 | 13.09 | 12.19 | 12.80 | 124,842 | +0.32(+2.53%) |
Aug 09, 2011 | 11.87 | 12.71 | 10.95 | 12.48 | 379,252 | +1.44(+13.09%) |
Aug 08, 2011 | 12.19 | 12.48 | 10.95 | 11.04 | 439,057 | -1.92(-14.81%) |
Aug 05, 2011 | 15.80 | 16.23 | 12.96 | 12.96 | 552,002 | -2.71(-17.29%) |
Aug 04, 2011 | 17.27 | 17.27 | 15.19 | 15.67 | 229,542 | -1.60(-9.28%) |
Aug 03, 2011 | 17.65 | 17.80 | 16.75 | 17.27 | 119,877 | -0.43(-2.42%) |
Aug 02, 2011 | 18.42 | 18.49 | 17.52 | 17.70 | 175,826 | -0.13(-0.73%) |