Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.90 | 16.99 | 15.88 | 16.24 | 1,029,357 | -0.94(-5.47%) |
Oct 28, 2011 | 16.84 | 17.61 | 16.84 | 17.18 | 711,249 | -0.15(-0.86%) |
Oct 27, 2011 | 16.23 | 17.56 | 15.98 | 17.33 | 1,169,266 | +1.77(+11.40%) |
Oct 26, 2011 | 15.24 | 15.67 | 14.45 | 15.56 | 655,380 | +0.73(+4.95%) |
Oct 25, 2011 | 15.52 | 15.89 | 14.77 | 14.82 | 1,005,550 | -0.94(-5.97%) |
Oct 24, 2011 | 15.05 | 15.88 | 15.05 | 15.76 | 974,794 | +0.78(+5.23%) |
Oct 21, 2011 | 14.70 | 15.25 | 14.68 | 14.98 | 763,179 | +0.68(+4.73%) |
Oct 20, 2011 | 13.99 | 14.42 | 13.70 | 14.30 | 681,165 | +0.25(+1.76%) |
Oct 19, 2011 | 14.27 | 14.72 | 13.88 | 14.06 | 737,502 | -0.27(-1.90%) |
Oct 18, 2011 | 13.75 | 14.44 | 13.17 | 14.33 | 996,521 | +0.64(+4.64%) |
Oct 17, 2011 | 14.61 | 14.65 | 13.64 | 13.69 | 1,742,805 | -0.97(-6.58%) |
Oct 14, 2011 | 13.70 | 14.67 | 13.70 | 14.66 | 1,016,343 | +1.27(+9.49%) |
Oct 13, 2011 | 13.49 | 13.56 | 12.71 | 13.39 | 1,402,906 | -0.31(-2.29%) |
Oct 12, 2011 | 12.62 | 14.35 | 12.62 | 13.70 | 1,978,913 | +1.41(+11.48%) |
Oct 11, 2011 | 12.27 | 12.51 | 11.98 | 12.29 | 807,231 | -0.17(-1.39%) |
Oct 10, 2011 | 11.83 | 12.69 | 11.76 | 12.46 | 681,881 | +0.95(+8.24%) |
Oct 07, 2011 | 12.01 | 12.17 | 11.17 | 11.52 | 666,014 | -0.40(-3.39%) |
Oct 06, 2011 | 12.12 | 12.32 | 11.72 | 11.92 | 1,011,431 | +0.32(+2.77%) |
Oct 05, 2011 | 11.18 | 11.89 | 10.80 | 11.60 | 901,831 | +0.53(+4.77%) |
Oct 04, 2011 | 10.20 | 11.15 | 9.791 | 11.07 | 1,681,789 | +0.67(+6.42%) |
Oct 03, 2011 | 11.19 | 11.42 | 10.36 | 10.40 | 963,323 | -0.95(-8.36%) |
Sep 30, 2011 | 11.70 | 11.91 | 11.35 | 11.35 | 706,447 | -0.73(-6.01%) |
Sep 29, 2011 | 12.42 | 12.67 | 11.55 | 12.08 | 967,731 | +0.12(+1.03%) |
Sep 28, 2011 | 13.12 | 13.23 | 11.93 | 11.95 | 1,025,170 | -1.16(-8.87%) |
Sep 27, 2011 | 13.05 | 13.73 | 12.90 | 13.12 | 952,461 | +0.61(+4.88%) |
Sep 26, 2011 | 12.00 | 12.57 | 11.50 | 12.50 | 1,130,142 | +0.81(+6.91%) |
Sep 23, 2011 | 12.36 | 12.89 | 11.68 | 11.70 | 1,437,891 | -0.77(-6.15%) |
Sep 22, 2011 | 13.07 | 13.28 | 11.96 | 12.46 | 969,887 | -1.40(-10.11%) |
Sep 21, 2011 | 14.80 | 15.19 | 13.83 | 13.87 | 980,957 | -0.91(-6.14%) |
Sep 20, 2011 | 15.53 | 15.57 | 14.76 | 14.77 | 684,507 | -0.68(-4.38%) |
Sep 19, 2011 | 15.38 | 15.66 | 14.92 | 15.45 | 747,249 | -0.32(-2.04%) |
Sep 16, 2011 | 15.92 | 16.25 | 15.61 | 15.77 | 915,843 | -0.12(-0.73%) |
Sep 15, 2011 | 15.60 | 15.94 | 15.37 | 15.89 | 698,839 | +0.58(+3.77%) |
Sep 14, 2011 | 15.45 | 15.62 | 14.68 | 15.31 | 875,121 | +0.00(+0.00%) |
Sep 13, 2011 | 15.07 | 15.48 | 14.89 | 15.31 | 692,185 | +0.31(+2.03%) |
Sep 12, 2011 | 14.86 | 15.20 | 14.48 | 15.00 | 951,271 | -0.26(-1.68%) |
Sep 09, 2011 | 15.80 | 16.10 | 15.09 | 15.26 | 609,992 | -0.83(-5.18%) |
Sep 08, 2011 | 16.41 | 16.86 | 15.94 | 16.09 | 620,655 | -0.46(-2.79%) |
Sep 07, 2011 | 16.22 | 16.64 | 16.21 | 16.55 | 684,977 | +0.71(+4.48%) |
Sep 06, 2011 | 15.09 | 15.92 | 14.80 | 15.85 | 1,489,977 | +0.16(+1.05%) |
Sep 02, 2011 | 16.16 | 16.37 | 15.36 | 15.68 | 1,157,014 | -1.11(-6.63%) |
Sep 01, 2011 | 17.43 | 17.73 | 16.72 | 16.79 | 788,263 | -0.63(-3.60%) |
Aug 31, 2011 | 17.87 | 18.13 | 17.12 | 17.42 | 624,716 | -0.30(-1.68%) |
Aug 30, 2011 | 17.33 | 17.99 | 17.20 | 17.72 | 976,815 | +0.26(+1.51%) |
Aug 29, 2011 | 16.68 | 17.49 | 16.60 | 17.45 | 639,442 | +1.15(+7.09%) |
Aug 26, 2011 | 15.47 | 16.46 | 15.16 | 16.30 | 687,224 | +0.66(+4.22%) |
Aug 25, 2011 | 16.13 | 16.56 | 15.55 | 15.64 | 629,321 | -0.32(-2.02%) |
Aug 24, 2011 | 15.93 | 16.09 | 15.38 | 15.96 | 493,333 | -0.05(-0.31%) |
Aug 23, 2011 | 15.03 | 16.08 | 14.73 | 16.01 | 751,534 | +1.11(+7.48%) |
Aug 22, 2011 | 15.80 | 15.89 | 14.87 | 14.90 | 947,131 | -0.21(-1.42%) |
Aug 19, 2011 | 15.61 | 16.41 | 15.01 | 15.11 | 1,150,972 | -0.94(-5.86%) |
Aug 18, 2011 | 16.89 | 16.90 | 15.77 | 16.05 | 736,041 | -1.70(-9.57%) |
Aug 17, 2011 | 17.96 | 18.42 | 17.37 | 17.75 | 587,694 | +0.01(+0.05%) |
Aug 16, 2011 | 17.74 | 18.15 | 17.40 | 17.74 | 1,321,710 | -0.36(-2.00%) |
Aug 15, 2011 | 17.24 | 18.18 | 17.18 | 18.11 | 862,353 | +1.19(+7.06%) |
Aug 12, 2011 | 17.31 | 17.60 | 16.70 | 16.91 | 912,173 | -0.07(-0.44%) |
Aug 11, 2011 | 15.68 | 17.45 | 15.44 | 16.99 | 1,060,306 | +1.52(+9.85%) |
Aug 10, 2011 | 15.68 | 16.69 | 15.44 | 15.46 | 1,669,584 | -0.65(-4.04%) |
Aug 09, 2011 | 16.99 | 16.61 | 14.56 | 16.11 | 2,540,644 | +1.00(+6.65%) |
Aug 08, 2011 | 16.99 | 17.16 | 15.03 | 15.11 | 1,719,371 | -2.87(-15.94%) |
Aug 05, 2011 | 19.63 | 20.02 | 17.31 | 17.97 | 2,111,215 | -1.14(-5.95%) |
Aug 04, 2011 | 22.07 | 22.22 | 19.10 | 19.11 | 2,381,119 | -3.06(-13.81%) |
Aug 03, 2011 | 22.14 | 22.32 | 20.93 | 22.17 | 1,346,332 | +0.12(+0.56%) |
Aug 02, 2011 | 22.63 | 23.51 | 22.05 | 22.05 | 994,954 | -0.80(-3.50%) |