Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.79 | 16.05 | 15.43 | 15.69 | 181,325 | -0.31(-1.94%) |
Oct 28, 2011 | 15.76 | 16.79 | 15.54 | 16.00 | 291,593 | +0.11(+0.69%) |
Oct 27, 2011 | 15.01 | 16.95 | 15.01 | 15.89 | 499,442 | -2.95(-15.66%) |
Oct 26, 2011 | 18.42 | 19.05 | 18.20 | 18.84 | 97,923 | +0.70(+3.86%) |
Oct 25, 2011 | 18.63 | 18.80 | 18.08 | 18.14 | 94,535 | -0.58(-3.10%) |
Oct 24, 2011 | 17.65 | 18.90 | 17.65 | 18.72 | 121,454 | +1.18(+6.73%) |
Oct 21, 2011 | 17.32 | 17.63 | 16.94 | 17.54 | 60,778 | +0.52(+3.06%) |
Oct 20, 2011 | 17.26 | 17.32 | 16.39 | 17.02 | 74,370 | -0.19(-1.10%) |
Oct 19, 2011 | 17.83 | 18.10 | 17.13 | 17.21 | 71,582 | -0.72(-4.02%) |
Oct 18, 2011 | 17.19 | 18.06 | 16.93 | 17.93 | 128,929 | +0.75(+4.37%) |
Oct 17, 2011 | 17.86 | 17.86 | 17.03 | 17.18 | 103,281 | -0.89(-4.93%) |
Oct 14, 2011 | 17.69 | 18.16 | 17.13 | 18.07 | 154,002 | +0.51(+2.90%) |
Oct 13, 2011 | 17.41 | 17.67 | 16.82 | 17.56 | 205,580 | +0.00(+0.00%) |
Oct 12, 2011 | 17.09 | 17.76 | 16.92 | 17.56 | 112,103 | +0.65(+3.84%) |
Oct 11, 2011 | 16.39 | 17.04 | 16.32 | 16.91 | 105,401 | +0.35(+2.11%) |
Oct 10, 2011 | 16.11 | 16.64 | 16.11 | 16.56 | 95,954 | +0.63(+3.95%) |
Oct 07, 2011 | 16.59 | 16.74 | 15.84 | 15.93 | 79,697 | -0.66(-3.98%) |
Oct 06, 2011 | 15.70 | 16.63 | 15.63 | 16.59 | 174,256 | +0.83(+5.27%) |
Oct 05, 2011 | 15.09 | 15.90 | 15.07 | 15.76 | 330,425 | +0.75(+5.00%) |
Oct 04, 2011 | 15.00 | 15.01 | 13.77 | 15.01 | 398,239 | -0.63(-4.03%) |
Oct 03, 2011 | 16.85 | 16.85 | 15.39 | 15.64 | 344,765 | -1.42(-8.32%) |
Sep 30, 2011 | 16.60 | 17.15 | 16.60 | 17.06 | 178,431 | +0.17(+1.01%) |
Sep 29, 2011 | 16.71 | 16.93 | 16.26 | 16.89 | 88,796 | +0.55(+3.37%) |
Sep 28, 2011 | 17.01 | 17.01 | 16.32 | 16.34 | 73,929 | -0.71(-4.16%) |
Sep 27, 2011 | 16.54 | 17.34 | 16.47 | 17.05 | 129,137 | +0.86(+5.31%) |
Sep 26, 2011 | 16.34 | 16.43 | 16.00 | 16.19 | 156,097 | +0.02(+0.12%) |
Sep 23, 2011 | 16.11 | 16.50 | 16.01 | 16.17 | 169,546 | +0.02(+0.12%) |
Sep 22, 2011 | 15.96 | 16.28 | 15.76 | 16.15 | 340,999 | -0.28(-1.70%) |
Sep 21, 2011 | 17.21 | 17.53 | 16.37 | 16.43 | 117,875 | -0.80(-4.64%) |
Sep 20, 2011 | 17.72 | 18.19 | 17.10 | 17.23 | 178,276 | -0.48(-2.71%) |
Sep 19, 2011 | 17.97 | 18.00 | 17.58 | 17.71 | 115,813 | -0.58(-3.17%) |
Sep 16, 2011 | 18.56 | 18.78 | 18.13 | 18.29 | 186,389 | -0.16(-0.87%) |
Sep 15, 2011 | 18.52 | 18.52 | 18.08 | 18.45 | 110,011 | +0.12(+0.65%) |
Sep 14, 2011 | 18.20 | 18.71 | 17.81 | 18.33 | 123,307 | +0.33(+1.83%) |
Sep 13, 2011 | 18.09 | 18.37 | 17.81 | 18.00 | 138,859 | +0.03(+0.17%) |
Sep 12, 2011 | 17.75 | 18.15 | 17.56 | 17.97 | 125,088 | -0.08(-0.44%) |
Sep 09, 2011 | 19.01 | 19.02 | 17.84 | 18.05 | 127,514 | -1.04(-5.45%) |
Sep 08, 2011 | 19.52 | 19.65 | 19.01 | 19.09 | 195,776 | -0.61(-3.10%) |
Sep 07, 2011 | 18.56 | 19.76 | 18.56 | 19.70 | 289,061 | +1.49(+8.18%) |
Sep 06, 2011 | 17.84 | 18.27 | 17.80 | 18.21 | 95,435 | -0.11(-0.60%) |
Sep 02, 2011 | 18.64 | 18.89 | 18.16 | 18.32 | 143,174 | -0.72(-3.78%) |
Sep 01, 2011 | 20.00 | 20.23 | 18.87 | 19.04 | 183,990 | -0.94(-4.70%) |
Aug 31, 2011 | 20.23 | 20.31 | 19.75 | 19.98 | 172,130 | -0.13(-0.65%) |
Aug 30, 2011 | 19.92 | 20.28 | 19.38 | 20.11 | 157,193 | +0.06(+0.30%) |
Aug 29, 2011 | 19.38 | 20.17 | 19.10 | 20.05 | 160,080 | +0.84(+4.37%) |
Aug 26, 2011 | 19.06 | 19.50 | 18.67 | 19.21 | 112,224 | +0.05(+0.26%) |
Aug 25, 2011 | 19.38 | 19.86 | 18.97 | 19.16 | 313,160 | -0.13(-0.67%) |
Aug 24, 2011 | 18.38 | 19.52 | 18.08 | 19.29 | 308,273 | +0.86(+4.67%) |
Aug 23, 2011 | 17.96 | 18.58 | 17.75 | 18.43 | 133,159 | +0.57(+3.19%) |
Aug 22, 2011 | 18.25 | 18.31 | 17.57 | 17.86 | 191,705 | -0.06(-0.33%) |
Aug 19, 2011 | 17.69 | 18.13 | 17.56 | 17.92 | 186,459 | -0.08(-0.44%) |
Aug 18, 2011 | 18.45 | 18.45 | 17.60 | 18.00 | 267,096 | -0.96(-5.06%) |
Aug 17, 2011 | 19.16 | 19.30 | 18.62 | 18.96 | 155,212 | -0.16(-0.84%) |
Aug 16, 2011 | 18.86 | 19.30 | 18.72 | 19.12 | 171,635 | +0.11(+0.58%) |
Aug 15, 2011 | 18.13 | 19.03 | 18.13 | 19.01 | 160,531 | +1.02(+5.67%) |
Aug 12, 2011 | 17.87 | 18.45 | 16.84 | 17.99 | 141,756 | +0.09(+0.50%) |
Aug 11, 2011 | 17.53 | 18.17 | 17.35 | 17.90 | 466,463 | +0.40(+2.29%) |
Aug 10, 2011 | 18.30 | 19.28 | 17.49 | 17.50 | 303,221 | -1.26(-6.72%) |
Aug 09, 2011 | 18.49 | 18.84 | 17.22 | 18.76 | 352,618 | +0.37(+2.01%) |
Aug 08, 2011 | 19.50 | 20.22 | 18.35 | 18.39 | 420,527 | -1.59(-7.96%) |
Aug 05, 2011 | 21.23 | 21.23 | 19.18 | 19.98 | 486,600 | -1.01(-4.81%) |
Aug 04, 2011 | 22.50 | 24.53 | 20.97 | 20.99 | 762,789 | +0.18(+0.86%) |
Aug 03, 2011 | 19.76 | 21.16 | 18.92 | 20.81 | 522,419 | +1.14(+5.80%) |
Aug 02, 2011 | 20.95 | 21.06 | 19.62 | 19.67 | 309,046 | -1.47(-6.98%) |