Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.41 | 17.76 | 16.82 | 17.01 | 13,527 | -0.80(-4.49%) |
Oct 28, 2011 | 18.05 | 18.20 | 17.57 | 17.81 | 26,892 | -0.33(-1.82%) |
Oct 27, 2011 | 16.60 | 18.35 | 15.96 | 18.14 | 54,101 | +2.25(+14.16%) |
Oct 26, 2011 | 16.12 | 16.19 | 15.28 | 15.89 | 16,298 | +0.11(+0.70%) |
Oct 25, 2011 | 16.21 | 16.59 | 15.53 | 15.78 | 17,814 | -0.57(-3.49%) |
Oct 24, 2011 | 15.50 | 16.38 | 15.50 | 16.35 | 12,779 | +0.78(+5.01%) |
Oct 21, 2011 | 15.41 | 15.77 | 14.97 | 15.57 | 16,905 | +0.53(+3.52%) |
Oct 20, 2011 | 15.17 | 15.17 | 14.92 | 15.04 | 6,725 | -0.02(-0.13%) |
Oct 19, 2011 | 15.00 | 15.61 | 15.00 | 15.06 | 8,749 | -0.29(-1.89%) |
Oct 18, 2011 | 14.78 | 15.99 | 14.47 | 15.35 | 47,135 | +0.70(+4.78%) |
Oct 17, 2011 | 15.04 | 15.31 | 14.29 | 14.65 | 19,464 | -0.66(-4.31%) |
Oct 14, 2011 | 13.94 | 15.31 | 13.89 | 15.31 | 14,481 | +1.60(+11.67%) |
Oct 13, 2011 | 13.32 | 13.74 | 13.32 | 13.71 | 4,246 | -0.04(-0.29%) |
Oct 12, 2011 | 13.15 | 13.81 | 12.63 | 13.75 | 16,604 | +0.33(+2.46%) |
Oct 11, 2011 | 13.58 | 14.21 | 13.05 | 13.42 | 14,736 | -0.32(-2.33%) |
Oct 10, 2011 | 13.26 | 13.76 | 12.64 | 13.74 | 20,515 | +1.07(+8.45%) |
Oct 07, 2011 | 13.75 | 13.75 | 12.28 | 12.67 | 15,376 | -1.08(-7.85%) |
Oct 06, 2011 | 13.52 | 13.81 | 13.18 | 13.75 | 13,903 | +0.19(+1.40%) |
Oct 05, 2011 | 13.28 | 13.57 | 12.86 | 13.56 | 13,959 | +0.33(+2.49%) |
Oct 04, 2011 | 11.78 | 15.34 | 11.76 | 13.23 | 31,274 | +1.37(+11.55%) |
Oct 03, 2011 | 12.06 | 12.71 | 11.85 | 11.86 | 25,499 | -0.25(-2.06%) |
Sep 30, 2011 | 12.70 | 13.26 | 12.03 | 12.11 | 22,580 | -0.81(-6.27%) |
Sep 29, 2011 | 12.98 | 13.05 | 12.39 | 12.92 | 12,502 | +0.37(+2.95%) |
Sep 28, 2011 | 14.10 | 14.10 | 12.55 | 12.55 | 16,138 | -0.53(-4.05%) |
Sep 27, 2011 | 12.88 | 13.67 | 11.80 | 13.08 | 16,694 | +0.60(+4.81%) |
Sep 26, 2011 | 11.63 | 12.57 | 11.53 | 12.48 | 6,628 | +0.57(+4.79%) |
Sep 23, 2011 | 11.87 | 12.21 | 11.87 | 11.91 | 9,849 | +0.08(+0.68%) |
Sep 22, 2011 | 11.67 | 12.49 | 11.67 | 11.83 | 23,715 | -0.31(-2.55%) |
Sep 21, 2011 | 12.71 | 12.71 | 12.07 | 12.14 | 27,918 | -0.53(-4.18%) |
Sep 20, 2011 | 13.00 | 13.29 | 12.61 | 12.67 | 22,970 | -0.23(-1.78%) |
Sep 19, 2011 | 13.69 | 13.69 | 12.90 | 12.90 | 7,815 | -1.13(-8.05%) |
Sep 16, 2011 | 14.29 | 14.29 | 13.80 | 14.03 | 24,013 | -0.12(-0.85%) |
Sep 15, 2011 | 14.25 | 14.25 | 13.92 | 14.15 | 8,402 | +0.01(+0.07%) |
Sep 14, 2011 | 13.92 | 14.35 | 13.27 | 14.14 | 35,761 | +0.43(+3.14%) |
Sep 13, 2011 | 12.81 | 13.90 | 12.81 | 13.71 | 10,742 | +0.97(+7.61%) |
Sep 12, 2011 | 12.46 | 12.99 | 12.44 | 12.74 | 12,452 | +0.06(+0.47%) |
Sep 09, 2011 | 13.37 | 13.37 | 12.51 | 12.68 | 44,623 | -0.82(-6.07%) |
Sep 08, 2011 | 14.25 | 14.71 | 13.42 | 13.50 | 10,340 | -0.84(-5.86%) |
Sep 07, 2011 | 13.40 | 15.02 | 13.40 | 14.34 | 16,244 | +1.24(+9.47%) |
Sep 06, 2011 | 12.51 | 13.67 | 12.51 | 13.10 | 14,696 | +0.24(+1.87%) |
Sep 02, 2011 | 14.27 | 14.30 | 12.86 | 12.86 | 30,912 | -1.79(-12.22%) |
Sep 01, 2011 | 15.96 | 16.35 | 14.54 | 14.65 | 12,733 | -1.21(-7.63%) |
Aug 31, 2011 | 16.33 | 16.37 | 15.16 | 15.86 | 52,784 | -0.47(-2.88%) |
Aug 30, 2011 | 15.78 | 16.36 | 15.78 | 16.33 | 11,545 | +0.16(+0.99%) |
Aug 29, 2011 | 15.74 | 16.30 | 15.30 | 16.17 | 28,056 | +0.66(+4.26%) |
Aug 26, 2011 | 15.02 | 15.74 | 15.02 | 15.51 | 10,267 | +0.43(+2.85%) |
Aug 25, 2011 | 15.81 | 15.81 | 15.04 | 15.08 | 11,942 | -0.51(-3.27%) |
Aug 24, 2011 | 14.45 | 15.62 | 14.05 | 15.59 | 5,051 | +1.04(+7.15%) |
Aug 23, 2011 | 13.96 | 14.64 | 13.31 | 14.55 | 19,204 | +0.71(+5.13%) |
Aug 22, 2011 | 14.23 | 14.28 | 13.52 | 13.84 | 23,392 | +0.16(+1.17%) |
Aug 19, 2011 | 13.23 | 14.16 | 13.23 | 13.68 | 17,086 | +0.23(+1.71%) |
Aug 18, 2011 | 13.57 | 14.32 | 13.22 | 13.45 | 25,743 | -0.65(-4.61%) |
Aug 17, 2011 | 14.35 | 14.57 | 14.02 | 14.10 | 7,694 | -0.12(-0.84%) |
Aug 16, 2011 | 14.38 | 14.64 | 14.00 | 14.22 | 19,699 | -0.40(-2.74%) |
Aug 15, 2011 | 14.07 | 14.62 | 13.89 | 14.62 | 12,026 | +0.67(+4.80%) |
Aug 12, 2011 | 14.06 | 14.55 | 13.66 | 13.95 | 16,798 | +0.01(+0.07%) |
Aug 11, 2011 | 13.87 | 14.82 | 13.51 | 13.94 | 133,934 | +0.26(+1.90%) |
Aug 10, 2011 | 16.26 | 17.46 | 13.51 | 13.68 | 31,894 | -3.09(-18.43%) |
Aug 09, 2011 | 16.31 | 19.87 | 14.46 | 16.77 | 35,407 | +0.47(+2.88%) |
Aug 08, 2011 | 16.51 | 17.21 | 16.21 | 16.30 | 29,034 | -0.33(-1.98%) |
Aug 05, 2011 | 17.00 | 17.09 | 16.56 | 16.63 | 8,135 | -0.15(-0.89%) |
Aug 04, 2011 | 16.95 | 17.26 | 16.78 | 16.78 | 23,134 | -0.43(-2.50%) |
Aug 03, 2011 | 16.89 | 17.31 | 16.70 | 17.21 | 32,820 | +0.42(+2.50%) |
Aug 02, 2011 | 17.21 | 17.50 | 16.74 | 16.79 | 22,207 | -0.49(-2.84%) |