Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.61 | 16.61 | 16.21 | 16.21 | 12,321 | -1.19(-6.84%) |
Oct 28, 2011 | 17.31 | 17.49 | 17.31 | 17.40 | 3,407 | +1.25(+7.74%) |
Oct 27, 2011 | 16.15 | 16.35 | 16.15 | 16.15 | 7,788 | +0.33(+2.09%) |
Oct 26, 2011 | 15.87 | 16.06 | 15.82 | 15.82 | 8,237 | -0.22(-1.37%) |
Oct 25, 2011 | 15.87 | 16.04 | 15.86 | 16.04 | 5,453 | +0.06(+0.38%) |
Oct 24, 2011 | 15.87 | 16.00 | 15.87 | 15.98 | 7,424 | +0.48(+3.10%) |
Oct 21, 2011 | 15.56 | 15.60 | 15.48 | 15.50 | 5,320 | +0.12(+0.78%) |
Oct 20, 2011 | 15.29 | 15.54 | 15.29 | 15.38 | 55,888 | +0.19(+1.25%) |
Oct 19, 2011 | 15.56 | 15.56 | 15.19 | 15.19 | 5,687 | -0.79(-4.94%) |
Oct 18, 2011 | 15.96 | 16.20 | 15.96 | 15.98 | 2,169 | -0.27(-1.66%) |
Oct 17, 2011 | 16.52 | 16.52 | 16.24 | 16.25 | 5,067 | +0.24(+1.50%) |
Oct 14, 2011 | 16.01 | 16.22 | 16.01 | 16.01 | 1,156 | -0.31(-1.90%) |
Oct 13, 2011 | 16.32 | 16.52 | 16.32 | 16.32 | 3,162 | +0.19(+1.18%) |
Oct 12, 2011 | 16.13 | 16.14 | 16.13 | 16.13 | 3,525 | +0.16(+1.00%) |
Oct 11, 2011 | 15.97 | 16.23 | 15.97 | 15.97 | 3,637 | -0.38(-2.32%) |
Oct 10, 2011 | 15.93 | 16.35 | 15.93 | 16.35 | 2,756 | +0.44(+2.77%) |
Oct 07, 2011 | 15.90 | 16.07 | 15.90 | 15.91 | 2,729 | +0.87(+5.78%) |
Oct 06, 2011 | 14.93 | 15.14 | 14.93 | 15.04 | 4,815 | -0.81(-5.11%) |
Oct 05, 2011 | 14.98 | 15.85 | 14.98 | 15.85 | 3,421 | +0.35(+2.26%) |
Oct 04, 2011 | 15.37 | 15.68 | 15.34 | 15.50 | 7,983 | +0.25(+1.64%) |
Oct 03, 2011 | 15.24 | 15.53 | 15.05 | 15.25 | 36,842 | +0.73(+5.03%) |
Sep 30, 2011 | 15.06 | 15.06 | 14.52 | 14.52 | 3,432 | -0.08(-0.55%) |
Sep 29, 2011 | 14.52 | 14.86 | 14.17 | 14.60 | 8,060 | +0.48(+3.40%) |
Sep 28, 2011 | 14.35 | 14.45 | 14.12 | 14.12 | 5,369 | +0.32(+2.32%) |
Sep 27, 2011 | 13.80 | 14.18 | 13.80 | 13.80 | 2,126 | -0.46(-3.23%) |
Sep 26, 2011 | 14.18 | 14.38 | 14.18 | 14.26 | 1,418 | -0.50(-3.39%) |
Sep 23, 2011 | 14.24 | 14.76 | 14.24 | 14.76 | 2,343 | +0.23(+1.58%) |
Sep 22, 2011 | 14.86 | 14.86 | 14.31 | 14.53 | 2,506 | -2.23(-13.31%) |
Sep 21, 2011 | 17.12 | 17.12 | 16.51 | 16.76 | 8,748 | -0.74(-4.23%) |
Sep 20, 2011 | 17.46 | 17.83 | 17.46 | 17.50 | 1,361 | -0.09(-0.51%) |
Sep 19, 2011 | 17.40 | 17.60 | 17.40 | 17.59 | 7,394 | -0.18(-1.01%) |
Sep 16, 2011 | 17.80 | 17.97 | 17.72 | 17.77 | 8,294 | +0.04(+0.23%) |
Sep 15, 2011 | 17.61 | 17.91 | 17.57 | 17.73 | 3,255 | +0.32(+1.84%) |
Sep 14, 2011 | 16.95 | 17.41 | 16.95 | 17.41 | 5,058 | +0.14(+0.81%) |
Sep 13, 2011 | 17.45 | 17.45 | 17.27 | 17.27 | 3,228 | -0.09(-0.52%) |
Sep 12, 2011 | 17.28 | 17.42 | 17.19 | 17.36 | 5,588 | +0.13(+0.75%) |
Sep 09, 2011 | 17.34 | 17.34 | 17.11 | 17.23 | 2,778 | -0.14(-0.81%) |
Sep 08, 2011 | 17.43 | 17.64 | 17.37 | 17.37 | 2,442 | -0.58(-3.23%) |
Sep 07, 2011 | 17.83 | 18.10 | 17.83 | 17.95 | 1,006 | +0.62(+3.58%) |
Sep 06, 2011 | 16.95 | 17.33 | 16.95 | 17.33 | 6,727 | +0.27(+1.58%) |
Sep 02, 2011 | 17.54 | 17.54 | 17.05 | 17.06 | 5,433 | +0.39(+2.34%) |
Sep 01, 2011 | 16.66 | 16.78 | 16.65 | 16.67 | 7,247 | +0.14(+0.85%) |
Aug 31, 2011 | 16.53 | 16.69 | 16.51 | 16.53 | 13,194 | +0.18(+1.10%) |
Aug 30, 2011 | 16.28 | 16.50 | 16.28 | 16.35 | 5,965 | -0.30(-1.80%) |
Aug 29, 2011 | 16.57 | 16.65 | 16.47 | 16.65 | 4,761 | +0.44(+2.71%) |
Aug 26, 2011 | 16.30 | 16.30 | 15.97 | 16.21 | 9,068 | +0.28(+1.76%) |
Aug 25, 2011 | 16.03 | 16.24 | 15.93 | 15.93 | 5,625 | -0.32(-1.97%) |
Aug 24, 2011 | 16.35 | 16.35 | 15.98 | 16.25 | 1,798 | -0.04(-0.25%) |
Aug 23, 2011 | 16.38 | 16.42 | 16.10 | 16.29 | 10,511 | -0.38(-2.28%) |
Aug 22, 2011 | 16.87 | 16.87 | 16.58 | 16.67 | 7,978 | -0.04(-0.24%) |
Aug 19, 2011 | 16.66 | 17.16 | 16.66 | 16.71 | 4,835 | -0.14(-0.83%) |
Aug 18, 2011 | 17.07 | 17.08 | 16.81 | 16.85 | 4,847 | -0.79(-4.48%) |
Aug 17, 2011 | 17.44 | 17.68 | 17.44 | 17.64 | 9,179 | +0.21(+1.20%) |
Aug 16, 2011 | 17.79 | 17.79 | 17.42 | 17.43 | 6,364 | -0.20(-1.13%) |
Aug 15, 2011 | 17.58 | 17.81 | 17.56 | 17.63 | 6,994 | +0.03(+0.17%) |
Aug 12, 2011 | 17.67 | 17.78 | 17.58 | 17.60 | 6,956 | -0.23(-1.29%) |
Aug 11, 2011 | 17.47 | 18.05 | 17.47 | 17.83 | 6,959 | +0.52(+3.00%) |
Aug 10, 2011 | 17.60 | 17.74 | 17.31 | 17.31 | 6,584 | -0.39(-2.20%) |
Aug 09, 2011 | 17.48 | 17.70 | 17.07 | 17.70 | 13,471 | +0.95(+5.67%) |
Aug 08, 2011 | 17.46 | 17.50 | 16.26 | 16.75 | 9,120 | -1.17(-6.53%) |
Aug 05, 2011 | 17.70 | 17.93 | 17.28 | 17.92 | 8,455 | +0.26(+1.47%) |
Aug 04, 2011 | 18.09 | 18.09 | 17.66 | 17.66 | 6,894 | -1.20(-6.36%) |
Aug 03, 2011 | 18.96 | 18.96 | 18.71 | 18.86 | 10,963 | +0.18(+0.96%) |
Aug 02, 2011 | 18.97 | 18.98 | 18.68 | 18.68 | 10,212 | -0.14(-0.74%) |