Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.59 | 16.59 | 15.79 | 15.98 | 1,694 | -0.68(-4.06%) |
Oct 28, 2011 | 17.27 | 17.70 | 16.16 | 16.65 | 5,107 | -0.43(-2.52%) |
Oct 27, 2011 | 17.08 | 18.56 | 16.84 | 17.08 | 12,267 | +0.80(+4.91%) |
Oct 26, 2011 | 16.59 | 16.77 | 16.22 | 16.28 | 8,185 | +0.43(+2.71%) |
Oct 25, 2011 | 16.16 | 16.41 | 15.85 | 15.85 | 3,991 | -0.25(-1.53%) |
Oct 24, 2011 | 16.22 | 16.84 | 15.79 | 16.10 | 4,778 | +0.00(+0.00%) |
Oct 21, 2011 | 14.93 | 16.34 | 14.93 | 16.10 | 11,610 | +1.17(+7.82%) |
Oct 20, 2011 | 14.44 | 15.24 | 13.82 | 14.93 | 4,890 | +0.31(+2.10%) |
Oct 19, 2011 | 14.93 | 14.93 | 14.32 | 14.62 | 1,388 | -0.31(-2.06%) |
Oct 18, 2011 | 15.42 | 15.42 | 14.75 | 14.93 | 4,253 | -0.68(-4.33%) |
Oct 17, 2011 | 16.53 | 16.59 | 15.05 | 15.61 | 6,551 | -1.04(-6.27%) |
Oct 14, 2011 | 16.28 | 16.90 | 15.86 | 16.65 | 8,850 | +0.25(+1.50%) |
Oct 13, 2011 | 14.07 | 16.59 | 13.98 | 16.41 | 25,954 | +2.64(+19.20%) |
Oct 12, 2011 | 12.17 | 14.56 | 12.17 | 13.76 | 18,205 | +1.72(+14.29%) |
Oct 11, 2011 | 11.80 | 12.29 | 11.80 | 12.04 | 3,866 | +0.00(+0.00%) |
Oct 10, 2011 | 11.80 | 12.22 | 11.67 | 12.04 | 6,539 | +0.68(+5.95%) |
Oct 07, 2011 | 12.17 | 12.23 | 11.12 | 11.37 | 7,299 | -0.68(-5.61%) |
Oct 06, 2011 | 12.29 | 12.47 | 11.99 | 12.04 | 3,888 | -0.25(-2.00%) |
Oct 05, 2011 | 12.41 | 12.84 | 11.80 | 12.29 | 4,440 | -0.18(-1.48%) |
Oct 04, 2011 | 12.17 | 12.47 | 11.06 | 12.47 | 19,595 | -0.06(-0.49%) |
Oct 03, 2011 | 12.32 | 12.96 | 11.98 | 12.53 | 24,426 | -0.37(-2.86%) |
Sep 30, 2011 | 11.74 | 13.27 | 11.06 | 12.90 | 20,357 | +0.92(+7.69%) |
Sep 29, 2011 | 12.84 | 12.90 | 11.61 | 11.98 | 15,400 | -0.49(-3.94%) |
Sep 28, 2011 | 13.03 | 13.09 | 12.47 | 12.47 | 6,833 | -0.55(-4.25%) |
Sep 27, 2011 | 13.70 | 13.70 | 13.03 | 13.03 | 7,397 | -0.25(-1.85%) |
Sep 26, 2011 | 13.52 | 13.64 | 12.90 | 13.27 | 9,310 | -0.25(-1.82%) |
Sep 23, 2011 | 12.84 | 14.32 | 12.66 | 13.52 | 15,024 | +0.74(+5.77%) |
Sep 22, 2011 | 12.10 | 13.01 | 11.80 | 12.78 | 22,131 | +0.00(+0.00%) |
Sep 21, 2011 | 14.56 | 14.69 | 12.23 | 12.78 | 40,705 | -1.90(-12.97%) |
Sep 20, 2011 | 15.42 | 15.61 | 14.44 | 14.69 | 21,930 | -0.85(-5.48%) |
Sep 19, 2011 | 16.47 | 16.47 | 15.05 | 15.54 | 23,967 | -1.18(-7.04%) |
Sep 16, 2011 | 16.90 | 17.08 | 16.65 | 16.71 | 2,333 | -0.25(-1.45%) |
Sep 15, 2011 | 17.08 | 17.14 | 16.53 | 16.96 | 7,533 | +0.00(+0.00%) |
Sep 14, 2011 | 16.47 | 17.20 | 15.85 | 16.96 | 9,095 | +0.43(+2.60%) |
Sep 13, 2011 | 16.84 | 17.20 | 16.10 | 16.53 | 11,651 | -0.31(-1.82%) |
Sep 12, 2011 | 16.65 | 17.20 | 16.59 | 16.84 | 10,641 | -0.37(-2.14%) |
Sep 09, 2011 | 17.63 | 17.63 | 16.65 | 17.20 | 17,680 | -0.61(-3.45%) |
Sep 08, 2011 | 18.43 | 18.43 | 17.51 | 17.82 | 15,920 | -0.74(-3.97%) |
Sep 07, 2011 | 18.74 | 18.92 | 18.13 | 18.56 | 3,090 | +0.37(+2.03%) |
Sep 06, 2011 | 18.37 | 18.56 | 17.82 | 18.19 | 4,766 | -0.68(-3.58%) |
Sep 02, 2011 | 19.23 | 19.23 | 18.43 | 18.86 | 3,354 | -0.61(-3.15%) |
Sep 01, 2011 | 20.22 | 20.22 | 19.48 | 19.48 | 5,221 | -0.49(-2.46%) |
Aug 31, 2011 | 20.46 | 21.13 | 19.60 | 19.97 | 8,348 | -0.61(-2.98%) |
Aug 30, 2011 | 19.42 | 20.58 | 19.36 | 20.58 | 5,608 | +1.29(+6.69%) |
Aug 29, 2011 | 19.23 | 19.42 | 18.74 | 19.29 | 5,028 | +0.68(+3.63%) |
Aug 26, 2011 | 18.13 | 18.68 | 17.33 | 18.62 | 7,761 | +0.49(+2.71%) |
Aug 25, 2011 | 19.29 | 19.29 | 18.00 | 18.13 | 6,529 | -0.86(-4.53%) |
Aug 24, 2011 | 18.68 | 19.17 | 17.63 | 18.99 | 6,106 | +0.49(+2.66%) |
Aug 23, 2011 | 17.63 | 18.74 | 17.20 | 18.49 | 7,768 | +0.92(+5.24%) |
Aug 22, 2011 | 19.11 | 19.11 | 17.33 | 17.57 | 11,375 | -0.86(-4.65%) |
Aug 19, 2011 | 20.28 | 20.58 | 17.88 | 18.43 | 19,233 | -2.09(-10.19%) |
Aug 18, 2011 | 21.38 | 21.38 | 19.60 | 20.52 | 10,281 | -1.04(-4.84%) |
Aug 17, 2011 | 21.69 | 22.06 | 21.27 | 21.57 | 7,226 | -0.31(-1.40%) |
Aug 16, 2011 | 22.18 | 22.30 | 21.63 | 21.87 | 9,557 | -0.31(-1.38%) |
Aug 15, 2011 | 19.66 | 22.61 | 19.66 | 22.18 | 14,104 | +2.52(+12.81%) |
Aug 12, 2011 | 19.79 | 21.20 | 19.66 | 19.66 | 18,907 | -0.12(-0.62%) |
Aug 11, 2011 | 19.29 | 20.34 | 19.23 | 19.79 | 20,771 | +0.74(+3.87%) |
Aug 10, 2011 | 17.82 | 19.60 | 17.60 | 19.05 | 5,979 | +0.86(+4.73%) |
Aug 09, 2011 | 19.79 | 18.56 | 16.53 | 18.19 | 42,598 | +0.74(+4.23%) |
Aug 08, 2011 | 19.79 | 19.79 | 17.20 | 17.45 | 26,524 | -3.13(-15.22%) |
Aug 05, 2011 | 20.89 | 21.44 | 19.91 | 20.58 | 57,946 | +0.43(+2.13%) |
Aug 04, 2011 | 21.57 | 21.63 | 19.66 | 20.15 | 30,213 | -1.60(-7.34%) |
Aug 03, 2011 | 21.87 | 22.06 | 20.77 | 21.75 | 16,137 | -0.12(-0.56%) |
Aug 02, 2011 | 22.12 | 22.73 | 21.20 | 21.87 | 32,563 | -0.25(-1.11%) |