Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.52 | 18.52 | 18.01 | 18.01 | 96,225 | -0.80(-4.25%) |
Oct 28, 2011 | 18.73 | 18.93 | 18.69 | 18.81 | 73,171 | -0.10(-0.51%) |
Oct 27, 2011 | 18.34 | 19.04 | 18.34 | 18.90 | 98,936 | +1.41(+8.03%) |
Oct 26, 2011 | 17.53 | 17.55 | 17.05 | 17.50 | 42,053 | +0.29(+1.69%) |
Oct 25, 2011 | 17.91 | 17.91 | 17.18 | 17.21 | 29,846 | -0.87(-4.83%) |
Oct 24, 2011 | 17.72 | 18.11 | 17.72 | 18.08 | 61,259 | +0.42(+2.38%) |
Oct 21, 2011 | 17.58 | 17.76 | 17.45 | 17.66 | 55,377 | +0.34(+1.96%) |
Oct 20, 2011 | 17.15 | 17.38 | 16.96 | 17.32 | 57,035 | +0.14(+0.80%) |
Oct 19, 2011 | 17.58 | 17.71 | 17.17 | 17.18 | 61,868 | -0.42(-2.39%) |
Oct 18, 2011 | 17.01 | 17.68 | 16.87 | 17.60 | 102,557 | +0.65(+3.81%) |
Oct 17, 2011 | 17.31 | 17.31 | 16.92 | 16.96 | 49,775 | -0.47(-2.69%) |
Oct 14, 2011 | 17.50 | 17.53 | 17.16 | 17.43 | 34,878 | +0.14(+0.79%) |
Oct 13, 2011 | 17.35 | 17.40 | 17.01 | 17.29 | 59,628 | -0.26(-1.47%) |
Oct 12, 2011 | 17.35 | 17.77 | 17.31 | 17.55 | 44,304 | +0.41(+2.40%) |
Oct 11, 2011 | 16.88 | 17.30 | 16.87 | 17.13 | 84,074 | +0.01(+0.05%) |
Oct 10, 2011 | 16.71 | 17.13 | 16.71 | 17.13 | 92,964 | +0.80(+4.90%) |
Oct 07, 2011 | 16.97 | 16.97 | 16.26 | 16.33 | 116,985 | -0.57(-3.35%) |
Oct 06, 2011 | 16.35 | 16.92 | 16.13 | 16.89 | 98,561 | +0.47(+2.85%) |
Oct 05, 2011 | 16.04 | 16.50 | 15.98 | 16.42 | 55,584 | +0.25(+1.55%) |
Oct 04, 2011 | 15.16 | 16.19 | 14.98 | 16.17 | 58,526 | +0.80(+5.20%) |
Oct 03, 2011 | 16.12 | 16.12 | 15.33 | 15.37 | 52,071 | -0.69(-4.32%) |
Sep 30, 2011 | 16.55 | 16.55 | 16.07 | 16.07 | 202,523 | -0.78(-4.60%) |
Sep 29, 2011 | 16.75 | 16.92 | 16.34 | 16.84 | 40,829 | +0.45(+2.76%) |
Sep 28, 2011 | 16.92 | 17.03 | 16.39 | 16.39 | 61,800 | -0.69(-4.02%) |
Sep 27, 2011 | 17.30 | 17.55 | 17.05 | 17.08 | 48,640 | +0.13(+0.76%) |
Sep 26, 2011 | 16.60 | 16.95 | 16.30 | 16.95 | 77,658 | +0.46(+2.79%) |
Sep 23, 2011 | 16.15 | 16.49 | 16.15 | 16.49 | 43,225 | +0.25(+1.57%) |
Sep 22, 2011 | 16.14 | 16.33 | 15.95 | 16.23 | 82,994 | -0.34(-2.04%) |
Sep 21, 2011 | 17.27 | 17.27 | 16.57 | 16.57 | 20,105 | -0.68(-3.97%) |
Sep 20, 2011 | 17.49 | 17.60 | 17.24 | 17.26 | 22,930 | -0.14(-0.83%) |
Sep 19, 2011 | 17.60 | 17.60 | 17.25 | 17.40 | 29,407 | -0.56(-3.09%) |
Sep 16, 2011 | 18.05 | 18.10 | 17.71 | 17.96 | 20,371 | -0.05(-0.27%) |
Sep 15, 2011 | 17.71 | 18.01 | 17.66 | 18.01 | 24,267 | +0.44(+2.52%) |
Sep 14, 2011 | 17.43 | 17.80 | 17.13 | 17.56 | 17,825 | +0.27(+1.54%) |
Sep 13, 2011 | 17.03 | 17.41 | 17.03 | 17.30 | 16,693 | +0.29(+1.70%) |
Sep 12, 2011 | 16.67 | 17.02 | 16.52 | 17.01 | 52,395 | +0.15(+0.91%) |
Sep 09, 2011 | 16.99 | 17.17 | 16.75 | 16.85 | 12,829 | -0.46(-2.65%) |
Sep 08, 2011 | 17.63 | 17.68 | 17.25 | 17.31 | 13,870 | -0.47(-2.63%) |
Sep 07, 2011 | 17.26 | 17.81 | 17.23 | 17.78 | 33,715 | +0.85(+5.04%) |
Sep 06, 2011 | 16.62 | 16.94 | 16.59 | 16.93 | 51,028 | -0.25(-1.45%) |
Sep 02, 2011 | 17.58 | 17.58 | 17.12 | 17.18 | 15,232 | -0.72(-4.01%) |
Sep 01, 2011 | 18.32 | 18.38 | 17.87 | 17.89 | 22,380 | -0.48(-2.59%) |
Aug 31, 2011 | 18.31 | 18.58 | 18.29 | 18.37 | 162,489 | +0.10(+0.53%) |
Aug 30, 2011 | 18.29 | 18.41 | 18.07 | 18.27 | 104,237 | -0.10(-0.57%) |
Aug 29, 2011 | 17.92 | 18.39 | 17.90 | 18.38 | 38,329 | +0.79(+4.49%) |
Aug 26, 2011 | 17.06 | 17.70 | 16.89 | 17.59 | 19,390 | +0.31(+1.82%) |
Aug 25, 2011 | 18.05 | 18.20 | 17.16 | 17.27 | 20,983 | -0.45(-2.54%) |
Aug 24, 2011 | 17.34 | 17.72 | 17.30 | 17.72 | 11,992 | +0.41(+2.37%) |
Aug 23, 2011 | 16.56 | 17.34 | 16.50 | 17.31 | 55,367 | +0.71(+4.27%) |
Aug 22, 2011 | 17.01 | 17.06 | 16.57 | 16.60 | 95,751 | -0.13(-0.77%) |
Aug 19, 2011 | 16.88 | 17.31 | 16.68 | 16.73 | 63,789 | -0.38(-2.21%) |
Aug 18, 2011 | 17.43 | 17.43 | 17.00 | 17.11 | 37,931 | -0.88(-4.88%) |
Aug 17, 2011 | 18.12 | 18.32 | 17.91 | 17.99 | 74,216 | +0.05(+0.27%) |
Aug 16, 2011 | 18.03 | 18.29 | 17.75 | 17.94 | 128,721 | -0.36(-1.98%) |
Aug 15, 2011 | 18.05 | 18.32 | 18.03 | 18.30 | 93,884 | +0.43(+2.43%) |
Aug 12, 2011 | 18.33 | 18.45 | 17.80 | 17.87 | 96,008 | -0.23(-1.29%) |
Aug 11, 2011 | 17.14 | 18.32 | 17.10 | 18.10 | 74,217 | +1.14(+6.69%) |
Aug 10, 2011 | 17.53 | 17.68 | 16.96 | 16.97 | 43,996 | -1.22(-6.73%) |
Aug 09, 2011 | 19.07 | 18.20 | 16.87 | 18.19 | 156,090 | +0.94(+5.46%) |
Aug 08, 2011 | 18.27 | 18.68 | 17.23 | 17.25 | 218,941 | -1.69(-8.93%) |
Aug 05, 2011 | 19.45 | 19.50 | 18.63 | 18.94 | 43,108 | -0.32(-1.67%) |
Aug 04, 2011 | 20.11 | 20.12 | 19.21 | 19.26 | 56,401 | -1.10(-5.38%) |
Aug 03, 2011 | 20.25 | 20.37 | 20.02 | 20.36 | 46,234 | +0.12(+0.60%) |
Aug 02, 2011 | 20.76 | 20.88 | 20.24 | 20.24 | 186,060 | -0.71(-3.38%) |