Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 20.64 | 21.24 | 20.64 | 20.64 | 408 | -0.72(-3.37%) |
Oct 28, 2011 | 20.16 | 21.36 | 19.80 | 21.36 | 2,262 | +0.72(+3.49%) |
Oct 27, 2011 | 20.16 | 21.00 | 20.16 | 20.64 | 1,990 | +0.60(+2.99%) |
Oct 26, 2011 | 19.44 | 20.04 | 19.41 | 20.04 | 1,220 | +0.60(+3.09%) |
Oct 25, 2011 | 19.20 | 19.44 | 19.17 | 19.44 | 1,016 | +0.24(+1.25%) |
Oct 24, 2011 | 19.20 | 19.20 | 19.08 | 19.20 | 600 | +0.24(+1.27%) |
Oct 21, 2011 | 17.88 | 18.96 | 17.88 | 18.96 | 133 | +0.96(+5.33%) |
Oct 20, 2011 | 17.52 | 18.00 | 17.40 | 18.00 | 375 | -0.09(-0.51%) |
Oct 19, 2011 | 18.24 | 18.24 | 18.00 | 18.09 | 326 | +0.18(+1.01%) |
Oct 18, 2011 | 17.04 | 18.72 | 16.80 | 17.91 | 41 | -0.45(-2.44%) |
Oct 17, 2011 | 18.84 | 18.84 | 18.00 | 18.36 | 233 | -0.35(-1.89%) |
Oct 14, 2011 | 18.88 | 19.56 | 17.76 | 18.71 | 365 | +0.11(+0.61%) |
Oct 13, 2011 | 18.48 | 18.60 | 18.24 | 18.60 | 427 | -0.84(-4.32%) |
Oct 12, 2011 | 17.40 | 19.44 | 15.96 | 19.44 | 2,009 | +2.16(+12.50%) |
Oct 11, 2011 | 16.68 | 17.28 | 16.68 | 17.28 | 216 | -0.12(-0.69%) |
Oct 10, 2011 | 16.56 | 17.52 | 15.48 | 17.40 | 6,025 | +1.15(+7.09%) |
Oct 06, 2011 | 16.32 | 16.25 | 16.25 | 16.25 | 750 | +0.47(+2.95%) |
Oct 05, 2011 | 15.00 | 15.84 | 15.00 | 15.78 | 1,126 | +0.18(+1.17%) |
Oct 04, 2011 | 15.84 | 15.97 | 15.00 | 15.60 | 2,329 | -0.84(-5.12%) |
Oct 03, 2011 | 16.44 | 16.44 | 16.20 | 16.44 | 592 | -0.36(-2.14%) |
Sep 30, 2011 | 16.80 | 17.40 | 16.80 | 16.80 | 3,270 | +0.02(+0.11%) |
Sep 29, 2011 | 17.28 | 17.40 | 16.44 | 16.78 | 1,373 | -0.38(-2.20%) |
Sep 28, 2011 | 16.44 | 17.16 | 16.44 | 17.16 | 1,419 | +0.60(+3.62%) |
Sep 27, 2011 | 17.40 | 18.02 | 15.96 | 16.56 | 2,394 | -1.68(-9.21%) |
Sep 26, 2011 | 18.48 | 18.48 | 18.24 | 18.24 | 1,041 | +0.24(+1.33%) |
Sep 23, 2011 | 18.24 | 18.24 | 18.00 | 18.00 | 1,045 | -0.72(-3.85%) |
Sep 22, 2011 | 19.92 | 19.92 | 18.24 | 18.72 | 1,936 | -1.92(-9.30%) |
Sep 21, 2011 | 19.80 | 20.88 | 19.80 | 20.64 | 691 | +0.60(+2.99%) |
Sep 20, 2011 | 20.04 | 20.40 | 19.80 | 20.04 | 1,317 | -0.96(-4.57%) |
Sep 19, 2011 | 20.52 | 21.00 | 19.92 | 21.00 | 1,346 | -0.24(-1.13%) |
Sep 16, 2011 | 20.88 | 21.48 | 20.64 | 21.24 | 722 | -0.24(-1.12%) |
Sep 15, 2011 | 21.36 | 21.48 | 20.40 | 21.48 | 816 | -0.48(-2.19%) |
Sep 14, 2011 | 22.08 | 22.32 | 21.23 | 21.96 | 1,858 | -0.24(-1.08%) |
Sep 13, 2011 | 21.24 | 22.20 | 21.24 | 22.20 | 476 | +1.08(+5.11%) |
Sep 12, 2011 | 20.52 | 22.20 | 20.52 | 21.12 | 1,899 | -0.12(-0.56%) |
Sep 09, 2011 | 21.84 | 21.84 | 21.12 | 21.24 | 426 | -0.24(-1.12%) |
Sep 08, 2011 | 21.72 | 22.44 | 20.76 | 21.48 | 596 | -0.24(-1.10%) |
Sep 07, 2011 | 21.24 | 22.80 | 20.64 | 21.72 | 1,435 | +0.62(+2.93%) |
Sep 06, 2011 | 20.40 | 21.20 | 19.80 | 21.10 | 3,600 | +0.34(+1.64%) |
Sep 02, 2011 | 20.88 | 21.12 | 20.64 | 20.76 | 2,828 | +0.00(+0.01%) |
Sep 01, 2011 | 22.08 | 22.08 | 20.40 | 20.76 | 5,422 | -1.44(-6.49%) |
Aug 31, 2011 | 22.92 | 23.16 | 21.60 | 22.20 | 4,255 | -0.84(-3.65%) |
Aug 30, 2011 | 23.28 | 23.40 | 22.80 | 23.04 | 1,212 | +0.12(+0.52%) |
Aug 29, 2011 | 21.60 | 23.39 | 21.60 | 22.92 | 2,142 | +1.32(+6.11%) |
Aug 26, 2011 | 23.40 | 23.40 | 21.40 | 21.60 | 2,418 | +0.00(+0.00%) |
Aug 25, 2011 | 21.96 | 22.22 | 21.60 | 21.60 | 977 | +0.00(+0.00%) |
Aug 24, 2011 | 21.48 | 22.44 | 21.24 | 21.60 | 1,174 | +0.48(+2.27%) |
Aug 23, 2011 | 22.20 | 22.20 | 20.88 | 21.12 | 6,539 | -1.32(-5.88%) |
Aug 22, 2011 | 26.16 | 28.56 | 21.84 | 22.44 | 15,919 | -3.36(-13.02%) |
Aug 19, 2011 | 20.40 | 26.16 | 20.40 | 25.80 | 23,969 | +4.56(+21.47%) |
Aug 18, 2011 | 18.00 | 21.24 | 17.40 | 21.24 | 17,984 | +2.88(+15.69%) |
Aug 17, 2011 | 17.40 | 19.68 | 17.28 | 18.36 | 26,187 | +1.08(+6.25%) |
Aug 16, 2011 | 15.00 | 18.00 | 15.00 | 17.28 | 26,492 | +1.20(+7.46%) |
Aug 15, 2011 | 15.24 | 17.40 | 15.12 | 16.08 | 73,936 | +2.16(+15.52%) |
Aug 12, 2011 | 13.20 | 14.40 | 12.96 | 13.92 | 14,306 | +1.56(+12.62%) |
Aug 11, 2011 | 14.76 | 15.00 | 11.76 | 12.36 | 32,927 | -2.40(-16.26%) |
Aug 10, 2011 | 15.12 | 15.12 | 14.16 | 14.76 | 1,752 | -0.36(-2.38%) |
Aug 09, 2011 | 15.00 | 15.12 | 14.52 | 15.12 | 3,641 | -0.24(-1.56%) |
Aug 08, 2011 | 15.96 | 15.96 | 14.16 | 15.36 | 5,802 | -0.30(-1.92%) |
Aug 05, 2011 | 15.48 | 16.80 | 15.12 | 15.66 | 4,699 | +0.54(+3.57%) |
Aug 04, 2011 | 17.16 | 17.88 | 15.12 | 15.12 | 17,275 | -1.68(-10.00%) |
Aug 03, 2011 | 18.72 | 19.20 | 16.56 | 16.80 | 13,935 | -1.93(-10.31%) |
Aug 02, 2011 | 20.40 | 20.40 | 18.72 | 18.73 | 10,085 | -1.67(-8.18%) |