Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.79 | 20.08 | 19.43 | 19.43 | 208,460 | -0.77(-3.81%) |
Oct 28, 2011 | 20.16 | 20.95 | 19.95 | 20.20 | 524,927 | +0.09(+0.45%) |
Oct 27, 2011 | 19.06 | 20.50 | 18.94 | 20.11 | 714,152 | +1.74(+9.47%) |
Oct 26, 2011 | 18.60 | 18.60 | 17.70 | 18.37 | 274,491 | +0.17(+0.93%) |
Oct 25, 2011 | 18.57 | 18.76 | 18.07 | 18.20 | 467,695 | -0.66(-3.50%) |
Oct 24, 2011 | 18.39 | 19.16 | 18.25 | 18.86 | 353,272 | +0.57(+3.12%) |
Oct 21, 2011 | 17.98 | 18.34 | 17.69 | 18.29 | 370,282 | +0.73(+4.16%) |
Oct 20, 2011 | 16.80 | 17.67 | 16.50 | 17.56 | 594,157 | +0.79(+4.71%) |
Oct 19, 2011 | 17.05 | 17.23 | 16.25 | 16.77 | 501,697 | -0.45(-2.61%) |
Oct 18, 2011 | 17.16 | 17.85 | 16.76 | 17.22 | 364,953 | +0.10(+0.58%) |
Oct 17, 2011 | 17.40 | 17.55 | 16.88 | 17.12 | 304,124 | -0.52(-2.95%) |
Oct 14, 2011 | 17.88 | 17.98 | 17.22 | 17.64 | 166,560 | -0.01(-0.06%) |
Oct 13, 2011 | 17.29 | 17.74 | 16.97 | 17.65 | 294,746 | +0.19(+1.09%) |
Oct 12, 2011 | 17.25 | 17.70 | 17.17 | 17.46 | 534,943 | +0.36(+2.11%) |
Oct 11, 2011 | 16.08 | 17.20 | 16.06 | 17.10 | 367,496 | +0.79(+4.84%) |
Oct 10, 2011 | 16.40 | 16.71 | 15.92 | 16.31 | 346,041 | +0.34(+2.13%) |
Oct 07, 2011 | 16.41 | 16.55 | 15.59 | 15.97 | 294,740 | -0.30(-1.84%) |
Oct 06, 2011 | 15.88 | 16.86 | 15.81 | 16.27 | 418,125 | +0.28(+1.75%) |
Oct 05, 2011 | 15.37 | 16.18 | 15.27 | 15.99 | 377,951 | +0.17(+1.07%) |
Oct 04, 2011 | 14.02 | 15.99 | 14.00 | 15.82 | 513,879 | +1.55(+10.86%) |
Oct 03, 2011 | 15.20 | 15.51 | 14.15 | 14.27 | 455,006 | -1.03(-6.73%) |
Sep 30, 2011 | 15.87 | 16.09 | 15.27 | 15.30 | 275,979 | -0.92(-5.67%) |
Sep 29, 2011 | 16.19 | 16.33 | 15.55 | 16.22 | 259,508 | +0.48(+3.05%) |
Sep 28, 2011 | 16.35 | 16.44 | 15.48 | 15.74 | 637,439 | -0.62(-3.79%) |
Sep 27, 2011 | 16.75 | 17.03 | 16.14 | 16.36 | 548,039 | -0.09(-0.55%) |
Sep 26, 2011 | 16.41 | 16.49 | 15.79 | 16.45 | 439,099 | +0.29(+1.79%) |
Sep 23, 2011 | 15.91 | 16.51 | 15.91 | 16.16 | 448,296 | +0.06(+0.37%) |
Sep 22, 2011 | 16.79 | 17.20 | 15.79 | 16.10 | 552,909 | -1.49(-8.47%) |
Sep 21, 2011 | 17.61 | 18.62 | 17.52 | 17.59 | 704,266 | +0.11(+0.63%) |
Sep 20, 2011 | 18.28 | 18.54 | 17.40 | 17.48 | 307,277 | -0.70(-3.85%) |
Sep 19, 2011 | 17.96 | 18.60 | 17.89 | 18.18 | 371,984 | -0.10(-0.55%) |
Sep 16, 2011 | 18.55 | 18.73 | 18.07 | 18.28 | 455,113 | -0.12(-0.65%) |
Sep 15, 2011 | 17.82 | 18.51 | 17.45 | 18.40 | 385,159 | +0.85(+4.84%) |
Sep 14, 2011 | 18.10 | 18.14 | 17.21 | 17.55 | 484,860 | -0.39(-2.17%) |
Sep 13, 2011 | 17.72 | 18.02 | 17.30 | 17.94 | 303,334 | +0.33(+1.87%) |
Sep 12, 2011 | 16.95 | 17.91 | 16.95 | 17.61 | 442,510 | +0.29(+1.67%) |
Sep 09, 2011 | 17.31 | 17.64 | 16.88 | 17.32 | 333,149 | -0.25(-1.42%) |
Sep 08, 2011 | 18.15 | 18.37 | 17.35 | 17.57 | 348,980 | -0.86(-4.67%) |
Sep 07, 2011 | 17.99 | 18.62 | 17.81 | 18.43 | 538,729 | +0.79(+4.48%) |
Sep 06, 2011 | 16.49 | 17.70 | 16.43 | 17.64 | 601,928 | +0.58(+3.40%) |
Sep 02, 2011 | 16.87 | 17.71 | 16.87 | 17.06 | 365,425 | -0.42(-2.40%) |
Sep 01, 2011 | 18.23 | 18.40 | 17.38 | 17.48 | 422,569 | -0.75(-4.11%) |
Aug 31, 2011 | 18.85 | 18.85 | 17.74 | 18.23 | 648,537 | -0.45(-2.41%) |
Aug 30, 2011 | 18.20 | 18.84 | 17.93 | 18.68 | 547,722 | +0.26(+1.41%) |
Aug 29, 2011 | 17.66 | 18.43 | 17.51 | 18.42 | 724,342 | +1.12(+6.47%) |
Aug 26, 2011 | 16.23 | 17.51 | 16.00 | 17.30 | 791,529 | +0.93(+5.68%) |
Aug 25, 2011 | 16.22 | 16.85 | 16.00 | 16.37 | 1,121,995 | +0.40(+2.50%) |
Aug 24, 2011 | 15.95 | 16.15 | 14.79 | 15.97 | 2,055,829 | +2.14(+15.47%) |
Aug 23, 2011 | 12.87 | 13.86 | 12.75 | 13.83 | 632,357 | +1.04(+8.13%) |
Aug 22, 2011 | 13.02 | 13.10 | 12.66 | 12.79 | 524,459 | +0.13(+1.03%) |
Aug 19, 2011 | 12.28 | 12.89 | 12.26 | 12.66 | 501,233 | +0.04(+0.32%) |
Aug 18, 2011 | 13.33 | 13.33 | 12.51 | 12.62 | 298,781 | -1.32(-9.47%) |
Aug 17, 2011 | 13.82 | 14.14 | 13.82 | 13.94 | 409,927 | +0.19(+1.38%) |
Aug 16, 2011 | 13.44 | 13.96 | 13.37 | 13.75 | 403,325 | +0.13(+0.95%) |
Aug 15, 2011 | 13.52 | 13.75 | 13.31 | 13.62 | 250,916 | +0.29(+2.18%) |
Aug 12, 2011 | 13.65 | 13.73 | 13.00 | 13.33 | 452,033 | -0.14(-1.04%) |
Aug 11, 2011 | 12.74 | 13.70 | 12.42 | 13.47 | 437,789 | +0.88(+6.99%) |
Aug 10, 2011 | 13.22 | 13.45 | 12.57 | 12.59 | 495,690 | -1.22(-8.83%) |
Aug 09, 2011 | 14.17 | 13.84 | 12.65 | 13.81 | 564,482 | +0.72(+5.50%) |
Aug 08, 2011 | 14.17 | 14.59 | 13.09 | 13.09 | 580,730 | -1.76(-11.85%) |
Aug 05, 2011 | 15.27 | 15.39 | 14.10 | 14.85 | 573,096 | -0.15(-1.00%) |
Aug 04, 2011 | 15.94 | 15.99 | 14.98 | 15.00 | 368,533 | -1.27(-7.81%) |
Aug 03, 2011 | 16.85 | 16.87 | 15.94 | 16.27 | 408,244 | -0.43(-2.57%) |
Aug 02, 2011 | 17.07 | 17.51 | 16.65 | 16.70 | 507,191 | -0.56(-3.24%) |