Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.48 | 18.48 | 18.05 | 18.11 | 72,439 | -0.45(-2.42%) |
Oct 28, 2011 | 18.58 | 18.87 | 18.32 | 18.56 | 70,843 | -0.20(-1.07%) |
Oct 27, 2011 | 17.74 | 19.09 | 17.57 | 18.76 | 156,764 | +1.27(+7.25%) |
Oct 26, 2011 | 17.50 | 17.59 | 17.07 | 17.49 | 113,176 | +0.18(+1.07%) |
Oct 25, 2011 | 17.55 | 17.63 | 17.21 | 17.31 | 90,884 | -0.32(-1.82%) |
Oct 24, 2011 | 17.61 | 17.68 | 17.27 | 17.63 | 60,950 | +0.29(+1.67%) |
Oct 21, 2011 | 17.25 | 17.34 | 16.58 | 17.34 | 85,841 | +0.39(+2.27%) |
Oct 20, 2011 | 17.19 | 17.19 | 16.46 | 16.95 | 59,219 | +0.03(+0.19%) |
Oct 19, 2011 | 16.22 | 17.75 | 16.03 | 16.92 | 216,930 | +1.28(+8.15%) |
Oct 18, 2011 | 15.49 | 15.89 | 15.40 | 15.64 | 140,786 | +0.19(+1.25%) |
Oct 17, 2011 | 15.79 | 15.93 | 15.33 | 15.45 | 73,442 | -0.43(-2.73%) |
Oct 14, 2011 | 15.96 | 16.23 | 15.77 | 15.89 | 88,464 | +0.10(+0.61%) |
Oct 13, 2011 | 15.81 | 15.93 | 15.62 | 15.79 | 46,234 | -0.09(-0.56%) |
Oct 12, 2011 | 15.99 | 16.05 | 15.71 | 15.88 | 85,780 | +0.00(+0.00%) |
Oct 11, 2011 | 16.05 | 16.19 | 15.71 | 15.88 | 96,681 | -0.14(-0.90%) |
Oct 10, 2011 | 16.10 | 16.17 | 15.73 | 16.02 | 131,367 | +0.22(+1.37%) |
Oct 07, 2011 | 16.13 | 16.50 | 15.75 | 15.80 | 157,437 | -0.29(-1.79%) |
Oct 06, 2011 | 16.74 | 17.14 | 16.04 | 16.09 | 133,851 | -0.91(-5.38%) |
Oct 05, 2011 | 16.57 | 17.18 | 16.23 | 17.01 | 80,374 | +0.41(+2.46%) |
Oct 04, 2011 | 15.28 | 16.78 | 15.23 | 16.60 | 122,536 | +1.28(+8.33%) |
Oct 03, 2011 | 16.21 | 16.42 | 15.28 | 15.32 | 125,506 | -1.14(-6.92%) |
Sep 30, 2011 | 16.25 | 16.67 | 16.25 | 16.46 | 90,385 | -0.06(-0.34%) |
Sep 29, 2011 | 16.90 | 16.94 | 16.12 | 16.52 | 47,989 | +0.00(+0.00%) |
Sep 28, 2011 | 16.95 | 17.02 | 16.40 | 16.52 | 91,107 | -0.09(-0.53%) |
Sep 27, 2011 | 16.41 | 16.85 | 16.07 | 16.61 | 80,917 | +0.54(+3.34%) |
Sep 26, 2011 | 15.18 | 16.09 | 15.17 | 16.07 | 78,952 | +0.47(+3.04%) |
Sep 23, 2011 | 15.34 | 15.76 | 15.11 | 15.60 | 58,686 | +0.26(+1.73%) |
Sep 22, 2011 | 15.00 | 15.61 | 15.00 | 15.33 | 109,908 | -0.06(-0.42%) |
Sep 21, 2011 | 16.11 | 16.11 | 15.37 | 15.40 | 65,306 | -0.64(-4.00%) |
Sep 20, 2011 | 16.17 | 16.31 | 16.04 | 16.04 | 70,613 | -0.05(-0.30%) |
Sep 19, 2011 | 16.17 | 16.29 | 15.58 | 16.09 | 75,218 | -0.41(-2.48%) |
Sep 16, 2011 | 16.33 | 16.72 | 16.25 | 16.50 | 169,226 | +0.29(+1.78%) |
Sep 15, 2011 | 16.01 | 16.29 | 15.98 | 16.21 | 88,221 | +0.20(+1.25%) |
Sep 14, 2011 | 15.85 | 16.27 | 15.64 | 16.01 | 71,767 | +0.32(+2.05%) |
Sep 13, 2011 | 15.49 | 15.75 | 15.28 | 15.68 | 46,851 | +0.25(+1.61%) |
Sep 12, 2011 | 15.08 | 15.48 | 15.08 | 15.44 | 59,470 | +0.12(+0.79%) |
Sep 09, 2011 | 15.52 | 15.53 | 15.21 | 15.32 | 88,084 | -0.18(-1.14%) |
Sep 08, 2011 | 15.50 | 15.59 | 15.35 | 15.49 | 58,084 | -0.12(-0.77%) |
Sep 07, 2011 | 14.80 | 15.85 | 14.80 | 15.61 | 132,956 | +0.39(+2.58%) |
Sep 06, 2011 | 15.01 | 15.39 | 14.93 | 15.22 | 67,223 | -0.07(-0.47%) |
Sep 02, 2011 | 15.19 | 15.55 | 15.19 | 15.29 | 58,638 | -0.20(-1.29%) |
Sep 01, 2011 | 16.01 | 16.18 | 15.13 | 15.49 | 86,385 | -0.55(-3.45%) |
Aug 31, 2011 | 16.64 | 16.64 | 15.69 | 16.05 | 75,389 | -0.46(-2.77%) |
Aug 30, 2011 | 16.18 | 16.61 | 16.07 | 16.50 | 31,365 | +0.14(+0.88%) |
Aug 29, 2011 | 15.76 | 16.41 | 15.72 | 16.36 | 46,195 | +0.81(+5.21%) |
Aug 26, 2011 | 15.07 | 15.65 | 15.07 | 15.55 | 33,395 | +0.33(+2.16%) |
Aug 25, 2011 | 15.63 | 15.89 | 15.12 | 15.22 | 47,834 | -0.44(-2.82%) |
Aug 24, 2011 | 15.84 | 16.03 | 15.39 | 15.66 | 32,952 | -0.25(-1.56%) |
Aug 23, 2011 | 15.20 | 15.99 | 15.16 | 15.91 | 58,840 | +0.82(+5.42%) |
Aug 22, 2011 | 15.28 | 15.28 | 14.85 | 15.09 | 37,487 | +0.24(+1.62%) |
Aug 19, 2011 | 15.07 | 15.44 | 14.76 | 14.85 | 77,855 | -0.30(-2.01%) |
Aug 18, 2011 | 15.19 | 15.51 | 14.97 | 15.16 | 96,230 | -0.38(-2.43%) |
Aug 17, 2011 | 15.87 | 15.94 | 15.31 | 15.53 | 28,706 | -0.18(-1.17%) |
Aug 16, 2011 | 15.77 | 15.98 | 15.44 | 15.72 | 172,076 | -0.21(-1.31%) |
Aug 15, 2011 | 15.97 | 16.13 | 15.73 | 15.93 | 52,031 | +0.20(+1.28%) |
Aug 12, 2011 | 16.07 | 16.12 | 15.66 | 15.72 | 93,989 | -0.16(-1.01%) |
Aug 11, 2011 | 15.24 | 16.18 | 15.24 | 15.89 | 75,516 | +0.69(+4.54%) |
Aug 10, 2011 | 15.36 | 15.94 | 15.18 | 15.20 | 84,533 | -0.59(-3.76%) |
Aug 09, 2011 | 15.67 | 15.98 | 14.94 | 15.79 | 123,569 | +1.12(+7.60%) |
Aug 08, 2011 | 14.96 | 15.88 | 14.63 | 14.67 | 157,272 | -0.79(-5.13%) |
Aug 05, 2011 | 15.73 | 15.86 | 14.68 | 15.47 | 81,967 | -0.23(-1.48%) |
Aug 04, 2011 | 15.84 | 16.15 | 15.70 | 15.70 | 81,611 | -0.36(-2.25%) |
Aug 03, 2011 | 16.05 | 16.27 | 15.78 | 16.06 | 67,509 | -0.06(-0.40%) |
Aug 02, 2011 | 16.34 | 16.37 | 16.09 | 16.13 | 63,458 | -0.30(-1.81%) |