Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.56 | 18.56 | 17.90 | 17.90 | 1,612 | -0.64(-3.45%) |
Oct 28, 2011 | 18.53 | 18.96 | 18.53 | 18.54 | 428 | -0.85(-4.38%) |
Oct 27, 2011 | 19.55 | 19.55 | 19.01 | 19.39 | 451 | +2.29(+13.39%) |
Oct 26, 2011 | 17.00 | 17.34 | 16.93 | 17.10 | 1,252 | +1.84(+12.06%) |
Oct 25, 2011 | 15.34 | 15.34 | 15.26 | 15.26 | 3,439 | +0.15(+0.99%) |
Oct 24, 2011 | 15.54 | 15.54 | 15.11 | 15.11 | 2,242 | +0.26(+1.75%) |
Oct 21, 2011 | 14.85 | 14.85 | 14.33 | 14.85 | 1,713 | +0.90(+6.45%) |
Oct 20, 2011 | 14.33 | 14.33 | 13.88 | 13.95 | 3,606 | -0.65(-4.45%) |
Oct 19, 2011 | 15.36 | 15.36 | 14.60 | 14.60 | 3,480 | -1.34(-8.41%) |
Oct 18, 2011 | 15.38 | 16.17 | 15.38 | 15.94 | 2,940 | -1.16(-6.78%) |
Oct 17, 2011 | 17.36 | 17.40 | 16.56 | 17.10 | 5,659 | +0.25(+1.48%) |
Oct 14, 2011 | 16.28 | 16.85 | 16.28 | 16.85 | 1,293 | +0.38(+2.31%) |
Oct 13, 2011 | 16.99 | 16.99 | 16.36 | 16.47 | 7,973 | +0.43(+2.68%) |
Oct 12, 2011 | 15.80 | 16.08 | 15.80 | 16.04 | 1,736 | +1.19(+8.01%) |
Oct 11, 2011 | 14.50 | 15.20 | 14.50 | 14.85 | 1,947 | +0.76(+5.39%) |
Oct 10, 2011 | 13.61 | 14.09 | 13.56 | 14.09 | 1,285 | +0.83(+6.26%) |
Oct 07, 2011 | 13.52 | 13.52 | 13.16 | 13.26 | 2,841 | +0.60(+4.74%) |
Oct 06, 2011 | 12.39 | 12.87 | 12.39 | 12.66 | 960 | +1.11(+9.61%) |
Oct 05, 2011 | 11.44 | 12.09 | 11.44 | 11.55 | 1,824 | -0.29(-2.45%) |
Oct 04, 2011 | 11.12 | 11.87 | 11.12 | 11.84 | 2,243 | -1.03(-8.00%) |
Oct 03, 2011 | 13.25 | 13.26 | 12.38 | 12.87 | 5,080 | -0.61(-4.53%) |
Sep 30, 2011 | 14.00 | 14.00 | 13.48 | 13.48 | 3,461 | -2.09(-13.42%) |
Sep 29, 2011 | 15.57 | 15.57 | 15.57 | 15.57 | 703 | +0.51(+3.39%) |
Sep 28, 2011 | 14.95 | 15.55 | 14.87 | 15.06 | 26,034 | -0.79(-4.98%) |
Sep 27, 2011 | 16.02 | 16.08 | 15.50 | 15.85 | 4,589 | +1.78(+12.65%) |
Sep 26, 2011 | 13.70 | 14.07 | 13.70 | 14.07 | 873 | -0.18(-1.26%) |
Sep 23, 2011 | 14.20 | 14.87 | 14.10 | 14.25 | 1,548 | +0.49(+3.56%) |
Sep 22, 2011 | 14.65 | 14.65 | 13.72 | 13.76 | 3,402 | -1.45(-9.53%) |
Sep 21, 2011 | 15.25 | 15.25 | 14.35 | 15.21 | 1,077 | +1.01(+7.11%) |
Sep 20, 2011 | 14.70 | 15.04 | 14.00 | 14.20 | 3,226 | -0.50(-3.40%) |
Sep 19, 2011 | 14.66 | 14.70 | 13.98 | 14.70 | 1,168 | -1.39(-8.64%) |
Sep 16, 2011 | 16.14 | 16.78 | 16.09 | 16.09 | 1,606 | +0.29(+1.84%) |
Sep 15, 2011 | 15.80 | 15.80 | 15.80 | 15.80 | 246 | -0.47(-2.89%) |
Sep 14, 2011 | 16.11 | 16.27 | 15.53 | 16.27 | 1,085 | +0.06(+0.37%) |
Sep 13, 2011 | 16.21 | 16.21 | 15.52 | 16.21 | 1,910 | +0.71(+4.58%) |
Sep 12, 2011 | 16.03 | 16.11 | 15.27 | 15.50 | 2,439 | -0.76(-4.67%) |
Sep 09, 2011 | 16.60 | 16.60 | 16.26 | 16.26 | 1,220 | -1.44(-8.14%) |
Sep 08, 2011 | 17.60 | 17.70 | 17.60 | 17.70 | 437 | -0.14(-0.78%) |
Sep 07, 2011 | 17.05 | 17.84 | 17.01 | 17.84 | 1,594 | +1.16(+6.95%) |
Sep 06, 2011 | 17.35 | 17.46 | 16.68 | 16.68 | 1,590 | -3.77(-18.44%) |
Sep 02, 2011 | 20.45 | 20.45 | 20.45 | 20.45 | 262 | -0.05(-0.24%) |
Sep 01, 2011 | 21.35 | 21.35 | 20.50 | 20.50 | 840 | -0.84(-3.94%) |
Aug 31, 2011 | 21.35 | 21.35 | 21.34 | 21.34 | 646 | +0.57(+2.74%) |
Aug 30, 2011 | 19.86 | 20.77 | 19.25 | 20.77 | 5,957 | +0.72(+3.59%) |
Aug 29, 2011 | 20.00 | 20.05 | 20.00 | 20.05 | 767 | +0.43(+2.19%) |
Aug 26, 2011 | 19.20 | 20.25 | 18.70 | 19.62 | 17,261 | -0.40(-2.00%) |
Aug 25, 2011 | 20.00 | 20.15 | 19.50 | 20.02 | 52,967 | +1.27(+6.77%) |
Aug 24, 2011 | 19.54 | 21.00 | 18.75 | 18.75 | 2,158 | -1.00(-5.06%) |
Aug 23, 2011 | 20.50 | 20.75 | 19.75 | 19.75 | 1,305 | +0.00(+0.00%) |
Aug 22, 2011 | 19.75 | 19.75 | 19.75 | 19.75 | 180 | +0.25(+1.28%) |
Aug 19, 2011 | 20.04 | 21.00 | 19.50 | 19.50 | 1,479 | -1.25(-6.02%) |
Aug 18, 2011 | 20.00 | 22.00 | 20.00 | 20.75 | 1,617 | -2.10(-9.19%) |
Aug 17, 2011 | 23.39 | 23.39 | 22.85 | 22.85 | 48,013 | -1.15(-4.79%) |
Aug 16, 2011 | 24.50 | 24.50 | 23.72 | 24.00 | 3,695 | +0.50(+2.13%) |
Aug 15, 2011 | 22.30 | 23.50 | 22.30 | 23.50 | 1,824 | +2.00(+9.30%) |
Aug 12, 2011 | 20.80 | 21.50 | 20.80 | 21.50 | 3,109 | -1.20(-5.29%) |
Aug 11, 2011 | 20.50 | 22.70 | 20.50 | 22.70 | 6,037 | -0.30(-1.30%) |
Aug 10, 2011 | 21.60 | 23.25 | 21.60 | 23.00 | 23,031 | +0.00(+0.00%) |
Aug 09, 2011 | 22.70 | 23.00 | 22.50 | 23.00 | 13,451 | +0.30(+1.32%) |
Aug 08, 2011 | 22.73 | 22.73 | 21.50 | 22.70 | 14,281 | -0.69(-2.95%) |
Aug 05, 2011 | 25.00 | 25.00 | 22.80 | 23.39 | 51,642 | -0.46(-1.93%) |
Aug 04, 2011 | 23.85 | 24.30 | 23.55 | 23.85 | 3,393 | +0.60(+2.58%) |