Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.47 | 16.77 | 16.25 | 16.62 | 13,022 | -0.09(-0.54%) |
Oct 28, 2011 | 16.41 | 16.77 | 16.26 | 16.71 | 11,778 | +0.45(+2.77%) |
Oct 27, 2011 | 16.50 | 16.77 | 15.93 | 16.26 | 21,617 | -0.06(-0.37%) |
Oct 26, 2011 | 16.08 | 16.41 | 15.72 | 16.32 | 15,673 | +0.36(+2.26%) |
Oct 25, 2011 | 15.66 | 16.35 | 15.30 | 15.96 | 28,214 | +0.09(+0.57%) |
Oct 24, 2011 | 15.99 | 15.99 | 15.63 | 15.87 | 18,392 | +0.06(+0.38%) |
Oct 21, 2011 | 15.96 | 16.00 | 15.63 | 15.81 | 10,771 | -0.18(-1.13%) |
Oct 20, 2011 | 16.11 | 16.32 | 15.73 | 15.99 | 9,554 | -0.33(-2.02%) |
Oct 19, 2011 | 16.32 | 16.35 | 15.75 | 16.32 | 20,513 | -0.30(-1.81%) |
Oct 18, 2011 | 16.20 | 16.86 | 16.20 | 16.62 | 23,244 | +0.57(+3.55%) |
Oct 17, 2011 | 16.23 | 16.41 | 15.81 | 16.05 | 17,188 | -0.12(-0.74%) |
Oct 14, 2011 | 16.29 | 16.50 | 15.54 | 16.17 | 22,679 | +0.09(+0.56%) |
Oct 13, 2011 | 15.18 | 16.26 | 15.18 | 16.08 | 21,294 | +0.18(+1.13%) |
Oct 12, 2011 | 15.06 | 15.93 | 15.00 | 15.90 | 30,251 | +0.96(+6.43%) |
Oct 11, 2011 | 14.19 | 15.00 | 14.16 | 14.94 | 27,377 | +0.69(+4.84%) |
Oct 10, 2011 | 14.25 | 14.32 | 14.10 | 14.25 | 29,884 | +0.12(+0.85%) |
Oct 07, 2011 | 14.22 | 14.37 | 14.01 | 14.13 | 18,562 | -0.09(-0.63%) |
Oct 06, 2011 | 14.10 | 14.25 | 13.59 | 14.22 | 30,645 | +0.24(+1.72%) |
Oct 05, 2011 | 13.32 | 14.13 | 13.26 | 13.98 | 36,546 | +0.93(+7.13%) |
Oct 04, 2011 | 12.75 | 13.08 | 12.00 | 13.05 | 39,369 | +0.36(+2.84%) |
Oct 03, 2011 | 13.80 | 14.07 | 12.60 | 12.69 | 41,205 | -0.93(-6.83%) |
Sep 30, 2011 | 13.95 | 14.10 | 13.50 | 13.62 | 15,997 | -0.12(-0.87%) |
Sep 29, 2011 | 14.19 | 14.19 | 13.65 | 13.74 | 7,595 | -0.30(-2.14%) |
Sep 28, 2011 | 14.13 | 14.13 | 13.83 | 14.04 | 6,984 | -0.03(-0.21%) |
Sep 27, 2011 | 14.22 | 14.25 | 13.92 | 14.07 | 28,913 | +0.12(+0.86%) |
Sep 26, 2011 | 14.16 | 14.25 | 13.74 | 13.95 | 24,005 | -0.12(-0.85%) |
Sep 23, 2011 | 14.25 | 14.49 | 13.71 | 14.07 | 27,424 | +0.03(+0.21%) |
Sep 22, 2011 | 13.83 | 14.40 | 13.65 | 14.04 | 22,635 | -0.36(-2.50%) |
Sep 21, 2011 | 15.42 | 15.54 | 13.74 | 14.40 | 57,151 | -1.02(-6.61%) |
Sep 20, 2011 | 15.72 | 15.72 | 15.24 | 15.42 | 37,680 | -0.15(-0.96%) |
Sep 19, 2011 | 15.75 | 15.78 | 15.48 | 15.57 | 14,607 | -0.27(-1.70%) |
Sep 16, 2011 | 16.08 | 16.08 | 15.81 | 15.84 | 5,963 | -0.24(-1.49%) |
Sep 15, 2011 | 16.02 | 16.44 | 15.94 | 16.08 | 13,094 | +0.18(+1.13%) |
Sep 14, 2011 | 15.69 | 16.08 | 15.42 | 15.90 | 10,810 | +0.30(+1.92%) |
Sep 13, 2011 | 15.60 | 15.69 | 15.39 | 15.60 | 16,106 | +0.06(+0.39%) |
Sep 12, 2011 | 16.17 | 16.17 | 15.48 | 15.54 | 28,296 | -0.87(-5.30%) |
Sep 09, 2011 | 16.77 | 16.92 | 16.20 | 16.41 | 12,946 | -0.45(-2.67%) |
Sep 08, 2011 | 16.86 | 17.04 | 16.80 | 16.86 | 17,470 | -0.12(-0.71%) |
Sep 07, 2011 | 17.31 | 17.55 | 16.80 | 16.98 | 32,068 | -0.33(-1.91%) |
Sep 06, 2011 | 17.40 | 17.61 | 17.25 | 17.31 | 15,673 | -0.21(-1.20%) |
Sep 02, 2011 | 17.40 | 17.55 | 17.40 | 17.52 | 11,682 | -0.03(-0.17%) |
Sep 01, 2011 | 17.55 | 17.64 | 17.40 | 17.55 | 10,027 | +0.03(+0.17%) |
Aug 31, 2011 | 17.55 | 17.94 | 17.46 | 17.52 | 49,302 | -0.03(-0.17%) |
Aug 30, 2011 | 17.55 | 17.58 | 17.46 | 17.55 | 12,539 | +0.00(+0.00%) |
Aug 29, 2011 | 17.55 | 17.67 | 17.52 | 17.55 | 25,334 | +0.06(+0.34%) |
Aug 26, 2011 | 17.13 | 17.70 | 17.13 | 17.49 | 15,399 | +0.42(+2.46%) |
Aug 25, 2011 | 17.10 | 17.40 | 16.72 | 17.07 | 14,859 | +0.27(+1.61%) |
Aug 24, 2011 | 16.80 | 16.95 | 16.68 | 16.80 | 11,734 | +0.12(+0.72%) |
Aug 23, 2011 | 16.68 | 17.01 | 16.56 | 16.68 | 12,540 | +0.12(+0.72%) |
Aug 22, 2011 | 17.13 | 17.25 | 16.50 | 16.56 | 13,699 | -0.21(-1.25%) |
Aug 19, 2011 | 16.80 | 17.28 | 16.74 | 16.77 | 9,009 | -0.45(-2.61%) |
Aug 18, 2011 | 16.80 | 17.43 | 16.50 | 17.22 | 24,208 | +0.09(+0.53%) |
Aug 17, 2011 | 17.01 | 17.43 | 16.80 | 17.13 | 21,669 | -0.18(-1.04%) |
Aug 16, 2011 | 17.79 | 18.00 | 16.65 | 17.31 | 89,471 | -1.50(-7.97%) |
Aug 15, 2011 | 19.47 | 19.68 | 18.45 | 18.81 | 23,249 | +0.51(+2.79%) |
Aug 12, 2011 | 18.72 | 19.20 | 18.06 | 18.30 | 17,135 | +0.24(+1.33%) |
Aug 11, 2011 | 18.30 | 18.93 | 17.73 | 18.06 | 29,061 | -0.06(-0.33%) |
Aug 10, 2011 | 18.75 | 19.71 | 18.00 | 18.12 | 31,381 | -0.75(-3.97%) |
Aug 09, 2011 | 18.90 | 19.17 | 18.00 | 18.87 | 27,406 | +0.90(+5.01%) |
Aug 08, 2011 | 18.03 | 18.81 | 17.70 | 17.97 | 30,941 | -0.36(-1.96%) |
Aug 05, 2011 | 19.17 | 19.17 | 16.95 | 18.33 | 39,788 | -0.90(-4.68%) |
Aug 04, 2011 | 20.43 | 20.46 | 19.11 | 19.23 | 25,095 | -1.14(-5.60%) |
Aug 03, 2011 | 20.76 | 20.85 | 19.95 | 20.37 | 19,518 | +0.09(+0.44%) |
Aug 02, 2011 | 20.40 | 20.49 | 19.74 | 20.28 | 26,727 | -0.27(-1.31%) |