Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.89 | 19.18 | 18.45 | 18.79 | 265,157 | -0.47(-2.42%) |
Oct 28, 2011 | 18.59 | 19.48 | 18.59 | 19.25 | 346,393 | +0.54(+2.89%) |
Oct 27, 2011 | 18.17 | 18.97 | 18.17 | 18.71 | 380,259 | +1.03(+5.83%) |
Oct 26, 2011 | 17.45 | 17.84 | 16.90 | 17.68 | 181,357 | +0.61(+3.56%) |
Oct 25, 2011 | 17.61 | 17.77 | 17.03 | 17.07 | 159,682 | -0.76(-4.24%) |
Oct 24, 2011 | 17.17 | 17.92 | 17.01 | 17.83 | 157,268 | +0.70(+4.08%) |
Oct 21, 2011 | 16.96 | 17.13 | 16.59 | 17.13 | 168,964 | +0.52(+3.10%) |
Oct 20, 2011 | 16.76 | 16.82 | 16.11 | 16.62 | 112,410 | -0.08(-0.50%) |
Oct 19, 2011 | 17.17 | 17.32 | 16.61 | 16.70 | 119,208 | -0.60(-3.46%) |
Oct 18, 2011 | 16.64 | 17.52 | 16.32 | 17.30 | 151,951 | +0.75(+4.52%) |
Oct 17, 2011 | 17.33 | 17.33 | 16.46 | 16.55 | 159,030 | -0.97(-5.55%) |
Oct 14, 2011 | 17.26 | 17.57 | 16.94 | 17.52 | 174,094 | +0.48(+2.83%) |
Oct 13, 2011 | 17.22 | 17.23 | 16.63 | 17.04 | 142,225 | -0.35(-2.01%) |
Oct 12, 2011 | 17.10 | 17.55 | 16.99 | 17.39 | 171,079 | +0.49(+2.90%) |
Oct 11, 2011 | 16.22 | 17.03 | 16.22 | 16.90 | 161,267 | +0.47(+2.83%) |
Oct 10, 2011 | 16.04 | 16.43 | 15.74 | 16.43 | 239,279 | +0.83(+5.33%) |
Oct 07, 2011 | 16.27 | 16.30 | 15.36 | 15.60 | 245,237 | -0.57(-3.55%) |
Oct 06, 2011 | 15.63 | 16.19 | 15.52 | 16.17 | 191,503 | +0.53(+3.40%) |
Oct 05, 2011 | 15.52 | 15.79 | 15.24 | 15.64 | 132,345 | +0.19(+1.24%) |
Oct 04, 2011 | 14.15 | 15.50 | 14.15 | 15.45 | 287,600 | +1.11(+7.77%) |
Oct 03, 2011 | 15.27 | 15.48 | 14.23 | 14.34 | 330,589 | -0.84(-5.53%) |
Sep 30, 2011 | 15.72 | 15.92 | 15.14 | 15.18 | 228,247 | -0.84(-5.24%) |
Sep 29, 2011 | 15.61 | 16.11 | 15.37 | 16.02 | 201,717 | +0.81(+5.30%) |
Sep 28, 2011 | 15.88 | 16.08 | 15.18 | 15.21 | 226,140 | -0.68(-4.29%) |
Sep 27, 2011 | 15.49 | 16.34 | 15.48 | 15.89 | 171,566 | +0.78(+5.17%) |
Sep 26, 2011 | 14.99 | 15.14 | 14.37 | 15.11 | 255,934 | +0.29(+1.96%) |
Sep 23, 2011 | 14.99 | 15.41 | 14.64 | 14.82 | 319,047 | -0.21(-1.38%) |
Sep 22, 2011 | 14.47 | 15.25 | 14.35 | 15.03 | 432,151 | -0.02(-0.11%) |
Sep 21, 2011 | 15.83 | 16.12 | 15.03 | 15.04 | 216,485 | -0.79(-4.99%) |
Sep 20, 2011 | 16.55 | 16.68 | 15.83 | 15.83 | 192,744 | -0.61(-3.69%) |
Sep 19, 2011 | 16.51 | 16.65 | 16.22 | 16.44 | 152,829 | -0.48(-2.85%) |
Sep 16, 2011 | 16.89 | 17.08 | 16.44 | 16.92 | 318,916 | +0.13(+0.79%) |
Sep 15, 2011 | 16.57 | 16.84 | 16.38 | 16.79 | 170,988 | +0.41(+2.49%) |
Sep 14, 2011 | 15.95 | 16.67 | 15.47 | 16.38 | 210,808 | +0.60(+3.79%) |
Sep 13, 2011 | 15.69 | 15.87 | 15.51 | 15.78 | 450,788 | +0.23(+1.50%) |
Sep 12, 2011 | 15.19 | 15.58 | 15.16 | 15.55 | 276,252 | +0.13(+0.86%) |
Sep 09, 2011 | 15.83 | 15.90 | 15.18 | 15.42 | 334,439 | -0.73(-4.53%) |
Sep 08, 2011 | 16.71 | 16.81 | 16.06 | 16.15 | 184,526 | -0.64(-3.81%) |
Sep 07, 2011 | 16.52 | 16.83 | 16.41 | 16.79 | 200,967 | +0.58(+3.59%) |
Sep 06, 2011 | 15.53 | 16.30 | 15.33 | 16.21 | 349,036 | +0.11(+0.67%) |
Sep 02, 2011 | 16.81 | 16.91 | 16.07 | 16.10 | 216,245 | -1.14(-6.61%) |
Sep 01, 2011 | 17.94 | 18.16 | 17.09 | 17.24 | 214,053 | -0.72(-4.00%) |
Aug 31, 2011 | 18.05 | 18.35 | 17.70 | 17.96 | 308,933 | +0.12(+0.65%) |
Aug 30, 2011 | 18.07 | 18.12 | 17.47 | 17.84 | 492,185 | -0.35(-1.91%) |
Aug 29, 2011 | 17.48 | 18.20 | 17.46 | 18.19 | 234,966 | +0.95(+5.51%) |
Aug 26, 2011 | 16.40 | 17.26 | 16.18 | 17.24 | 113,933 | +0.69(+4.14%) |
Aug 25, 2011 | 17.31 | 17.57 | 16.52 | 16.55 | 179,144 | -0.59(-3.47%) |
Aug 24, 2011 | 16.58 | 17.21 | 16.42 | 17.15 | 200,399 | +0.53(+3.18%) |
Aug 23, 2011 | 15.66 | 16.63 | 15.51 | 16.62 | 215,377 | +1.10(+7.08%) |
Aug 22, 2011 | 15.84 | 16.19 | 15.43 | 15.52 | 185,457 | +0.13(+0.86%) |
Aug 19, 2011 | 15.38 | 15.81 | 15.20 | 15.39 | 335,583 | -0.40(-2.51%) |
Aug 18, 2011 | 16.30 | 16.37 | 15.70 | 15.79 | 594,852 | -1.12(-6.64%) |
Aug 17, 2011 | 16.97 | 17.26 | 16.54 | 16.91 | 244,967 | +0.05(+0.29%) |
Aug 16, 2011 | 16.88 | 17.28 | 16.66 | 16.86 | 311,667 | -0.27(-1.59%) |
Aug 15, 2011 | 16.95 | 17.15 | 16.74 | 17.13 | 388,474 | +0.33(+1.97%) |
Aug 12, 2011 | 16.78 | 16.93 | 16.11 | 16.80 | 346,420 | +0.49(+2.99%) |
Aug 11, 2011 | 15.96 | 17.01 | 15.63 | 16.31 | 584,868 | +0.44(+2.76%) |
Aug 10, 2011 | 16.22 | 16.67 | 15.83 | 15.88 | 421,319 | -1.00(-5.92%) |
Aug 09, 2011 | 17.51 | 18.08 | 15.60 | 16.88 | 1,151,691 | -0.50(-2.85%) |
Aug 08, 2011 | 17.51 | 18.24 | 16.74 | 17.37 | 593,795 | -0.80(-4.41%) |
Aug 05, 2011 | 18.39 | 18.39 | 15.74 | 18.17 | 658,619 | +0.12(+0.69%) |
Aug 04, 2011 | 19.15 | 19.35 | 18.02 | 18.05 | 336,035 | -1.50(-7.65%) |
Aug 03, 2011 | 19.67 | 19.74 | 18.84 | 19.54 | 247,834 | -0.09(-0.46%) |
Aug 02, 2011 | 21.16 | 21.63 | 19.62 | 19.64 | 366,239 | -1.71(-8.01%) |