Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.83 | 19.12 | 18.40 | 18.73 | 265,986 | -0.46(-2.42%) |
Oct 28, 2011 | 18.53 | 19.42 | 18.53 | 19.19 | 347,476 | +0.54(+2.89%) |
Oct 27, 2011 | 18.11 | 18.91 | 18.11 | 18.65 | 381,447 | +1.03(+5.83%) |
Oct 26, 2011 | 17.40 | 17.78 | 16.85 | 17.62 | 181,924 | +0.61(+3.56%) |
Oct 25, 2011 | 17.56 | 17.72 | 16.98 | 17.02 | 160,181 | -0.75(-4.24%) |
Oct 24, 2011 | 17.12 | 17.86 | 16.96 | 17.77 | 157,760 | +0.70(+4.08%) |
Oct 21, 2011 | 16.91 | 17.08 | 16.54 | 17.08 | 169,492 | +0.51(+3.10%) |
Oct 20, 2011 | 16.71 | 16.77 | 16.06 | 16.56 | 112,761 | -0.08(-0.50%) |
Oct 19, 2011 | 17.12 | 17.27 | 16.56 | 16.65 | 119,580 | -0.60(-3.46%) |
Oct 18, 2011 | 16.59 | 17.47 | 16.27 | 17.24 | 152,426 | +0.75(+4.52%) |
Oct 17, 2011 | 17.28 | 17.28 | 16.41 | 16.50 | 159,527 | -0.97(-5.55%) |
Oct 14, 2011 | 17.20 | 17.52 | 16.89 | 17.47 | 174,638 | +0.48(+2.83%) |
Oct 13, 2011 | 17.17 | 17.18 | 16.58 | 16.99 | 142,669 | -0.35(-2.01%) |
Oct 12, 2011 | 17.04 | 17.50 | 16.94 | 17.33 | 171,614 | +0.49(+2.90%) |
Oct 11, 2011 | 16.17 | 16.98 | 16.17 | 16.85 | 161,771 | +0.46(+2.83%) |
Oct 10, 2011 | 15.99 | 16.38 | 15.69 | 16.38 | 240,027 | +0.83(+5.33%) |
Oct 07, 2011 | 16.22 | 16.25 | 15.31 | 15.55 | 246,004 | -0.57(-3.55%) |
Oct 06, 2011 | 15.59 | 16.14 | 15.47 | 16.12 | 192,101 | +0.53(+3.40%) |
Oct 05, 2011 | 15.47 | 15.74 | 15.20 | 15.59 | 132,759 | +0.19(+1.24%) |
Oct 04, 2011 | 14.11 | 15.45 | 14.11 | 15.40 | 288,498 | +1.11(+7.77%) |
Oct 03, 2011 | 15.22 | 15.43 | 14.18 | 14.29 | 331,621 | -0.84(-5.53%) |
Sep 30, 2011 | 15.67 | 15.87 | 15.10 | 15.13 | 228,960 | -0.84(-5.24%) |
Sep 29, 2011 | 15.56 | 16.06 | 15.32 | 15.97 | 202,347 | +0.80(+5.30%) |
Sep 28, 2011 | 15.83 | 16.03 | 15.13 | 15.16 | 226,847 | -0.68(-4.29%) |
Sep 27, 2011 | 15.44 | 16.29 | 15.43 | 15.84 | 172,102 | +0.78(+5.17%) |
Sep 26, 2011 | 14.95 | 15.10 | 14.33 | 15.06 | 256,733 | +0.29(+1.96%) |
Sep 23, 2011 | 14.95 | 15.36 | 14.60 | 14.77 | 320,044 | -0.21(-1.38%) |
Sep 22, 2011 | 14.42 | 15.20 | 14.31 | 14.98 | 433,501 | -0.02(-0.11%) |
Sep 21, 2011 | 15.78 | 16.07 | 14.98 | 15.00 | 217,162 | -0.79(-4.99%) |
Sep 20, 2011 | 16.50 | 16.63 | 15.78 | 15.78 | 193,346 | -0.61(-3.69%) |
Sep 19, 2011 | 16.46 | 16.60 | 16.17 | 16.39 | 153,306 | -0.48(-2.85%) |
Sep 16, 2011 | 16.84 | 17.03 | 16.39 | 16.87 | 319,912 | +0.13(+0.79%) |
Sep 15, 2011 | 16.52 | 16.79 | 16.33 | 16.74 | 171,522 | +0.41(+2.49%) |
Sep 14, 2011 | 15.90 | 16.62 | 15.42 | 16.33 | 211,467 | +0.60(+3.79%) |
Sep 13, 2011 | 15.64 | 15.82 | 15.46 | 15.73 | 452,196 | +0.23(+1.50%) |
Sep 12, 2011 | 15.15 | 15.53 | 15.11 | 15.50 | 277,115 | +0.13(+0.86%) |
Sep 09, 2011 | 15.78 | 15.85 | 15.14 | 15.37 | 335,484 | -0.73(-4.53%) |
Sep 08, 2011 | 16.65 | 16.75 | 16.01 | 16.10 | 185,102 | -0.64(-3.81%) |
Sep 07, 2011 | 16.47 | 16.78 | 16.36 | 16.74 | 201,595 | +0.58(+3.59%) |
Sep 06, 2011 | 15.49 | 16.25 | 15.29 | 16.16 | 350,127 | +0.11(+0.67%) |
Sep 02, 2011 | 16.76 | 16.86 | 16.02 | 16.05 | 216,921 | -1.14(-6.61%) |
Sep 01, 2011 | 17.89 | 18.11 | 17.04 | 17.19 | 214,722 | -0.72(-4.00%) |
Aug 31, 2011 | 17.99 | 18.29 | 17.65 | 17.90 | 309,898 | +0.12(+0.65%) |
Aug 30, 2011 | 18.01 | 18.06 | 17.42 | 17.79 | 493,723 | -0.35(-1.91%) |
Aug 29, 2011 | 17.42 | 18.14 | 17.41 | 18.13 | 235,700 | +0.95(+5.51%) |
Aug 26, 2011 | 16.35 | 17.20 | 16.13 | 17.19 | 114,289 | +0.68(+4.14%) |
Aug 25, 2011 | 17.25 | 17.52 | 16.47 | 16.50 | 179,704 | -0.59(-3.47%) |
Aug 24, 2011 | 16.53 | 17.16 | 16.37 | 17.10 | 201,025 | +0.53(+3.18%) |
Aug 23, 2011 | 15.61 | 16.58 | 15.46 | 16.57 | 216,050 | +1.10(+7.08%) |
Aug 22, 2011 | 15.79 | 16.14 | 15.38 | 15.47 | 186,037 | +0.13(+0.86%) |
Aug 19, 2011 | 15.33 | 15.76 | 15.15 | 15.34 | 336,632 | -0.40(-2.51%) |
Aug 18, 2011 | 16.25 | 16.32 | 15.65 | 15.74 | 596,711 | -1.12(-6.64%) |
Aug 17, 2011 | 16.91 | 17.20 | 16.49 | 16.86 | 245,732 | +0.05(+0.29%) |
Aug 16, 2011 | 16.83 | 17.23 | 16.61 | 16.81 | 312,640 | -0.27(-1.59%) |
Aug 15, 2011 | 16.90 | 17.10 | 16.69 | 17.08 | 389,688 | +0.33(+1.97%) |
Aug 12, 2011 | 16.72 | 16.88 | 16.06 | 16.75 | 347,503 | +0.49(+2.99%) |
Aug 11, 2011 | 15.91 | 16.96 | 15.58 | 16.26 | 586,696 | +0.44(+2.76%) |
Aug 10, 2011 | 16.16 | 16.62 | 15.78 | 15.83 | 422,635 | -1.00(-5.92%) |
Aug 09, 2011 | 17.46 | 18.03 | 15.55 | 16.82 | 1,155,289 | -0.49(-2.85%) |
Aug 08, 2011 | 17.46 | 18.18 | 16.68 | 17.32 | 595,650 | -0.80(-4.41%) |
Aug 05, 2011 | 18.33 | 18.33 | 15.69 | 18.12 | 660,677 | +0.12(+0.69%) |
Aug 04, 2011 | 19.09 | 19.29 | 17.97 | 17.99 | 337,084 | -1.49(-7.65%) |
Aug 03, 2011 | 19.61 | 19.68 | 18.78 | 19.48 | 248,609 | -0.09(-0.46%) |
Aug 02, 2011 | 21.10 | 21.57 | 19.56 | 19.57 | 367,383 | -1.70(-8.01%) |