Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.52 | 19.99 | 19.24 | 19.77 | 14,086 | +0.17(+0.87%) |
Oct 28, 2011 | 19.35 | 19.75 | 19.21 | 19.60 | 14,020 | +0.35(+1.82%) |
Oct 27, 2011 | 19.00 | 19.29 | 18.30 | 19.25 | 34,379 | +1.36(+7.60%) |
Oct 26, 2011 | 17.29 | 17.89 | 17.24 | 17.89 | 42,884 | +1.14(+6.81%) |
Oct 25, 2011 | 17.36 | 17.36 | 16.75 | 16.75 | 9,125 | -0.73(-4.18%) |
Oct 24, 2011 | 17.00 | 17.59 | 16.93 | 17.48 | 37,646 | +0.68(+4.05%) |
Oct 21, 2011 | 16.75 | 16.80 | 16.47 | 16.80 | 26,920 | +0.71(+4.41%) |
Oct 20, 2011 | 16.37 | 16.39 | 15.74 | 16.09 | 14,713 | -0.13(-0.80%) |
Oct 19, 2011 | 16.90 | 17.16 | 16.22 | 16.22 | 17,488 | -0.75(-4.42%) |
Oct 18, 2011 | 16.00 | 17.14 | 16.00 | 16.97 | 37,570 | +0.97(+6.06%) |
Oct 17, 2011 | 16.68 | 16.68 | 16.00 | 16.00 | 27,422 | -0.88(-5.21%) |
Oct 14, 2011 | 16.73 | 16.88 | 16.40 | 16.88 | 17,587 | +0.58(+3.55%) |
Oct 13, 2011 | 16.07 | 16.38 | 15.75 | 16.30 | 45,545 | -0.19(-1.15%) |
Oct 12, 2011 | 16.20 | 16.60 | 16.20 | 16.49 | 48,198 | +0.62(+3.91%) |
Oct 11, 2011 | 15.89 | 15.97 | 15.48 | 15.87 | 26,300 | -0.62(-3.76%) |
Oct 10, 2011 | 16.15 | 16.50 | 16.00 | 16.49 | 49,706 | +0.94(+6.05%) |
Oct 07, 2011 | 16.50 | 16.50 | 15.50 | 15.55 | 20,250 | -0.80(-4.89%) |
Oct 06, 2011 | 15.60 | 16.35 | 15.60 | 16.35 | 30,285 | +0.76(+4.87%) |
Oct 05, 2011 | 15.35 | 15.65 | 15.07 | 15.59 | 34,207 | +0.59(+3.93%) |
Oct 04, 2011 | 14.11 | 15.00 | 13.14 | 15.00 | 86,469 | +0.59(+4.09%) |
Oct 03, 2011 | 15.72 | 15.78 | 14.41 | 14.41 | 35,527 | -1.15(-7.39%) |
Sep 30, 2011 | 16.65 | 16.65 | 15.56 | 15.56 | 30,003 | -1.19(-7.10%) |
Sep 29, 2011 | 15.81 | 16.75 | 15.81 | 16.75 | 12,080 | +1.11(+7.07%) |
Sep 28, 2011 | 17.52 | 17.52 | 15.58 | 15.64 | 46,340 | -1.37(-8.03%) |
Sep 27, 2011 | 16.78 | 17.84 | 16.76 | 17.01 | 20,480 | +0.42(+2.54%) |
Sep 26, 2011 | 16.42 | 16.66 | 15.76 | 16.59 | 15,720 | +0.68(+4.26%) |
Sep 23, 2011 | 16.00 | 16.24 | 15.75 | 15.91 | 18,771 | -0.09(-0.56%) |
Sep 22, 2011 | 16.10 | 16.46 | 15.47 | 16.00 | 47,978 | -0.50(-3.03%) |
Sep 21, 2011 | 17.95 | 17.95 | 16.40 | 16.50 | 49,965 | -1.41(-7.87%) |
Sep 20, 2011 | 18.26 | 18.40 | 17.91 | 17.91 | 15,350 | +0.01(+0.06%) |
Sep 19, 2011 | 18.19 | 18.34 | 17.90 | 17.90 | 8,745 | -0.80(-4.28%) |
Sep 16, 2011 | 19.24 | 19.24 | 18.54 | 18.70 | 6,130 | -0.04(-0.21%) |
Sep 15, 2011 | 18.98 | 19.09 | 18.57 | 18.74 | 13,950 | -0.00(-0.01%) |
Sep 14, 2011 | 18.51 | 19.05 | 17.98 | 18.74 | 40,740 | +0.27(+1.48%) |
Sep 13, 2011 | 17.90 | 18.47 | 17.90 | 18.47 | 13,416 | +0.57(+3.18%) |
Sep 12, 2011 | 17.75 | 17.90 | 17.03 | 17.90 | 43,090 | +0.32(+1.80%) |
Sep 09, 2011 | 17.90 | 17.90 | 17.35 | 17.58 | 5,257 | -0.60(-3.28%) |
Sep 08, 2011 | 18.75 | 18.88 | 18.07 | 18.18 | 7,075 | -0.57(-3.04%) |
Sep 07, 2011 | 17.35 | 18.75 | 17.35 | 18.75 | 14,981 | +1.50(+8.70%) |
Sep 06, 2011 | 16.79 | 17.25 | 16.30 | 17.25 | 19,200 | -0.05(-0.31%) |
Sep 02, 2011 | 17.31 | 18.22 | 17.30 | 17.30 | 26,325 | -1.26(-6.77%) |
Sep 01, 2011 | 19.65 | 19.65 | 18.50 | 18.56 | 18,250 | -1.08(-5.50%) |
Aug 31, 2011 | 19.75 | 19.77 | 19.38 | 19.64 | 9,199 | +0.21(+1.06%) |
Aug 30, 2011 | 19.76 | 19.93 | 18.98 | 19.43 | 10,420 | -0.32(-1.60%) |
Aug 29, 2011 | 18.45 | 19.75 | 18.45 | 19.75 | 18,742 | +1.89(+10.57%) |
Aug 26, 2011 | 16.90 | 18.00 | 16.65 | 17.86 | 20,012 | +0.61(+3.54%) |
Aug 25, 2011 | 17.81 | 18.50 | 17.00 | 17.25 | 9,670 | -0.75(-4.17%) |
Aug 24, 2011 | 17.80 | 18.48 | 17.25 | 18.00 | 40,297 | +0.27(+1.52%) |
Aug 23, 2011 | 16.40 | 17.73 | 16.30 | 17.73 | 29,387 | +1.31(+7.98%) |
Aug 22, 2011 | 16.10 | 17.02 | 15.90 | 16.42 | 24,161 | +0.33(+2.04%) |
Aug 19, 2011 | 16.51 | 17.35 | 16.09 | 16.09 | 53,170 | -1.12(-6.53%) |
Aug 18, 2011 | 18.50 | 18.50 | 16.80 | 17.21 | 42,913 | -1.72(-9.07%) |
Aug 17, 2011 | 19.18 | 19.20 | 18.70 | 18.93 | 13,303 | +0.30(+1.62%) |
Aug 16, 2011 | 18.40 | 18.87 | 18.23 | 18.63 | 15,658 | +0.09(+0.49%) |
Aug 15, 2011 | 18.19 | 18.70 | 18.19 | 18.54 | 29,803 | +1.18(+6.80%) |
Aug 12, 2011 | 18.00 | 18.00 | 17.10 | 17.36 | 16,996 | +0.01(+0.06%) |
Aug 11, 2011 | 15.59 | 17.64 | 15.32 | 17.35 | 65,354 | +2.10(+13.77%) |
Aug 10, 2011 | 16.21 | 16.79 | 15.04 | 15.25 | 34,795 | -1.84(-10.77%) |
Aug 09, 2011 | 19.07 | 17.09 | 14.01 | 17.09 | 72,119 | +2.86(+20.10%) |
Aug 08, 2011 | 17.53 | 17.53 | 14.23 | 14.23 | 95,786 | -3.71(-20.68%) |
Aug 05, 2011 | 19.10 | 19.94 | 16.89 | 17.94 | 105,645 | -1.12(-5.88%) |
Aug 04, 2011 | 22.44 | 22.44 | 19.06 | 19.06 | 49,473 | -2.29(-10.73%) |
Aug 03, 2011 | 21.50 | 21.50 | 20.27 | 21.35 | 36,620 | -0.05(-0.23%) |
Aug 02, 2011 | 22.37 | 22.37 | 21.40 | 21.40 | 6,115 | -0.59(-2.68%) |