Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.72 | 17.75 | 17.20 | 17.45 | 224,693 | -0.52(-2.91%) |
Oct 28, 2011 | 17.94 | 18.09 | 17.59 | 17.98 | 162,058 | -0.12(-0.66%) |
Oct 27, 2011 | 17.98 | 18.24 | 17.66 | 18.09 | 346,036 | +0.90(+5.24%) |
Oct 26, 2011 | 17.41 | 17.44 | 16.79 | 17.19 | 150,342 | +0.12(+0.70%) |
Oct 25, 2011 | 17.55 | 17.74 | 17.05 | 17.07 | 214,226 | -0.54(-3.08%) |
Oct 24, 2011 | 17.53 | 17.74 | 17.20 | 17.62 | 381,197 | +0.31(+1.81%) |
Oct 21, 2011 | 17.48 | 17.63 | 17.10 | 17.30 | 256,122 | +0.07(+0.43%) |
Oct 20, 2011 | 17.54 | 17.70 | 16.77 | 17.23 | 162,933 | -0.37(-2.09%) |
Oct 19, 2011 | 17.79 | 18.18 | 17.48 | 17.60 | 103,416 | -0.18(-1.03%) |
Oct 18, 2011 | 17.26 | 17.96 | 17.03 | 17.78 | 283,327 | +0.61(+3.53%) |
Oct 17, 2011 | 17.36 | 17.36 | 17.06 | 17.18 | 201,111 | -0.37(-2.10%) |
Oct 14, 2011 | 17.69 | 17.84 | 17.41 | 17.54 | 132,038 | +0.07(+0.42%) |
Oct 13, 2011 | 17.55 | 17.61 | 17.32 | 17.47 | 159,312 | -0.11(-0.63%) |
Oct 12, 2011 | 17.41 | 17.75 | 17.36 | 17.58 | 288,566 | +0.37(+2.14%) |
Oct 11, 2011 | 17.36 | 17.36 | 16.79 | 17.21 | 237,521 | -0.36(-2.04%) |
Oct 10, 2011 | 16.86 | 17.58 | 16.78 | 17.57 | 421,017 | +1.02(+6.16%) |
Oct 07, 2011 | 16.53 | 16.86 | 16.20 | 16.55 | 682,222 | +0.06(+0.33%) |
Oct 06, 2011 | 16.36 | 16.59 | 16.29 | 16.50 | 343,333 | +0.74(+4.66%) |
Oct 05, 2011 | 15.52 | 15.82 | 15.26 | 15.76 | 527,174 | +0.18(+1.18%) |
Oct 04, 2011 | 14.01 | 15.61 | 13.75 | 15.58 | 471,162 | +1.39(+9.78%) |
Oct 03, 2011 | 14.90 | 15.05 | 14.16 | 14.19 | 371,765 | -0.59(-3.98%) |
Sep 30, 2011 | 14.97 | 15.24 | 14.77 | 14.78 | 171,223 | -0.46(-3.02%) |
Sep 29, 2011 | 15.18 | 15.38 | 14.89 | 15.24 | 243,520 | +0.42(+2.85%) |
Sep 28, 2011 | 15.49 | 15.52 | 14.80 | 14.81 | 381,401 | -0.71(-4.56%) |
Sep 27, 2011 | 15.35 | 16.23 | 15.32 | 15.52 | 467,941 | +0.32(+2.12%) |
Sep 26, 2011 | 13.89 | 15.23 | 13.89 | 15.20 | 407,556 | +1.41(+10.19%) |
Sep 23, 2011 | 13.20 | 13.88 | 13.20 | 13.79 | 260,713 | +0.53(+4.02%) |
Sep 22, 2011 | 13.45 | 13.58 | 12.96 | 13.26 | 193,184 | -0.55(-3.99%) |
Sep 21, 2011 | 14.61 | 14.75 | 13.79 | 13.81 | 230,993 | -0.81(-5.53%) |
Sep 20, 2011 | 14.35 | 14.85 | 14.33 | 14.62 | 351,023 | +0.32(+2.25%) |
Sep 19, 2011 | 14.35 | 14.36 | 13.97 | 14.30 | 194,557 | -0.33(-2.26%) |
Sep 16, 2011 | 14.57 | 14.67 | 14.27 | 14.63 | 332,564 | +0.05(+0.31%) |
Sep 15, 2011 | 14.31 | 14.72 | 14.12 | 14.58 | 138,003 | +0.40(+2.79%) |
Sep 14, 2011 | 14.19 | 14.33 | 13.83 | 14.19 | 149,767 | +0.06(+0.46%) |
Sep 13, 2011 | 13.53 | 14.16 | 13.47 | 14.12 | 263,367 | +0.64(+4.77%) |
Sep 12, 2011 | 13.33 | 13.59 | 12.99 | 13.48 | 456,745 | -0.10(-0.74%) |
Sep 09, 2011 | 13.79 | 13.89 | 13.37 | 13.58 | 244,940 | -0.35(-2.51%) |
Sep 08, 2011 | 14.35 | 14.43 | 13.87 | 13.93 | 173,203 | -0.47(-3.25%) |
Sep 07, 2011 | 14.12 | 14.46 | 14.11 | 14.40 | 192,144 | +0.47(+3.36%) |
Sep 06, 2011 | 14.05 | 14.12 | 13.77 | 13.93 | 219,060 | -0.50(-3.44%) |
Sep 02, 2011 | 14.57 | 14.66 | 14.40 | 14.43 | 162,313 | -0.38(-2.55%) |
Sep 01, 2011 | 15.53 | 15.75 | 14.76 | 14.80 | 201,210 | -0.78(-5.01%) |
Aug 31, 2011 | 15.17 | 15.79 | 15.17 | 15.59 | 288,458 | +0.54(+3.60%) |
Aug 30, 2011 | 15.18 | 15.28 | 15.00 | 15.04 | 120,614 | -0.30(-1.98%) |
Aug 29, 2011 | 15.03 | 15.41 | 15.03 | 15.35 | 131,056 | +0.52(+3.53%) |
Aug 26, 2011 | 14.35 | 14.88 | 14.15 | 14.82 | 141,578 | +0.32(+2.22%) |
Aug 25, 2011 | 15.15 | 15.15 | 14.44 | 14.50 | 252,881 | -0.57(-3.78%) |
Aug 24, 2011 | 14.48 | 15.10 | 14.41 | 15.07 | 292,498 | +0.56(+3.86%) |
Aug 23, 2011 | 14.57 | 14.73 | 14.29 | 14.51 | 447,426 | -0.04(-0.25%) |
Aug 22, 2011 | 15.27 | 15.34 | 14.53 | 14.55 | 232,922 | -0.32(-2.16%) |
Aug 19, 2011 | 15.16 | 15.57 | 14.83 | 14.87 | 257,953 | -0.55(-3.58%) |
Aug 18, 2011 | 15.64 | 15.76 | 15.23 | 15.42 | 254,770 | -0.70(-4.33%) |
Aug 17, 2011 | 16.41 | 16.65 | 15.98 | 16.12 | 145,043 | -0.21(-1.29%) |
Aug 16, 2011 | 16.41 | 16.51 | 16.13 | 16.33 | 207,437 | -0.32(-1.93%) |
Aug 15, 2011 | 16.17 | 16.67 | 16.01 | 16.65 | 218,380 | +0.68(+4.26%) |
Aug 12, 2011 | 16.28 | 16.32 | 15.83 | 15.97 | 247,176 | +0.00(+0.00%) |
Aug 11, 2011 | 15.14 | 16.26 | 15.14 | 15.97 | 283,446 | +0.94(+6.28%) |
Aug 10, 2011 | 15.16 | 15.87 | 14.95 | 15.03 | 442,434 | -0.38(-2.44%) |
Aug 09, 2011 | 14.19 | 15.43 | 14.02 | 15.40 | 565,503 | +1.30(+9.23%) |
Aug 08, 2011 | 14.19 | 15.61 | 14.08 | 14.10 | 661,888 | -1.45(-9.32%) |
Aug 05, 2011 | 17.30 | 17.60 | 15.34 | 15.55 | 709,068 | -1.39(-8.22%) |
Aug 04, 2011 | 18.22 | 19.07 | 16.87 | 16.94 | 512,223 | -0.97(-5.42%) |
Aug 03, 2011 | 18.24 | 18.37 | 17.75 | 17.92 | 347,868 | -0.32(-1.76%) |
Aug 02, 2011 | 18.92 | 18.97 | 18.23 | 18.24 | 212,155 | -0.64(-3.40%) |