Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.47 | 15.95 | 14.97 | 14.98 | 4,995 | -0.33(-2.15%) |
Oct 28, 2011 | 15.72 | 15.83 | 15.31 | 15.31 | 8,053 | -0.61(-3.82%) |
Oct 27, 2011 | 16.16 | 16.16 | 15.62 | 15.92 | 5,858 | -0.24(-1.48%) |
Oct 26, 2011 | 16.08 | 16.32 | 16.07 | 16.15 | 6,130 | -0.10(-0.61%) |
Oct 25, 2011 | 16.24 | 16.26 | 16.06 | 16.25 | 3,710 | -0.04(-0.24%) |
Oct 24, 2011 | 15.97 | 16.52 | 15.97 | 16.29 | 13,554 | +0.06(+0.37%) |
Oct 21, 2011 | 16.28 | 16.49 | 16.06 | 16.23 | 3,074 | -0.16(-0.97%) |
Oct 20, 2011 | 15.86 | 16.55 | 15.86 | 16.39 | 10,224 | +0.53(+3.33%) |
Oct 19, 2011 | 14.84 | 16.26 | 14.80 | 15.87 | 18,072 | +0.96(+6.42%) |
Oct 18, 2011 | 14.81 | 14.96 | 14.81 | 14.91 | 1,002 | +0.32(+2.19%) |
Oct 17, 2011 | 14.85 | 14.95 | 14.46 | 14.59 | 3,035 | -0.37(-2.47%) |
Oct 14, 2011 | 14.85 | 15.14 | 14.56 | 14.96 | 13,101 | +0.05(+0.33%) |
Oct 13, 2011 | 15.01 | 15.21 | 14.86 | 14.91 | 7,000 | -0.21(-1.39%) |
Oct 12, 2011 | 15.81 | 15.81 | 14.96 | 15.12 | 6,645 | +0.16(+1.07%) |
Oct 11, 2011 | 15.26 | 15.40 | 14.90 | 14.96 | 4,953 | -0.39(-2.53%) |
Oct 10, 2011 | 14.85 | 15.35 | 14.56 | 15.35 | 5,101 | +0.72(+4.91%) |
Oct 07, 2011 | 14.46 | 14.86 | 14.30 | 14.63 | 3,585 | +0.18(+1.24%) |
Oct 06, 2011 | 14.26 | 14.46 | 14.26 | 14.45 | 6,197 | +0.09(+0.62%) |
Oct 05, 2011 | 14.45 | 14.71 | 14.36 | 14.36 | 7,578 | -0.20(-1.37%) |
Oct 04, 2011 | 14.65 | 14.77 | 14.56 | 14.56 | 2,523 | -0.15(-1.02%) |
Oct 03, 2011 | 14.48 | 14.88 | 14.48 | 14.71 | 4,810 | +0.10(+0.68%) |
Sep 30, 2011 | 14.85 | 14.94 | 14.61 | 14.61 | 1,560 | -0.34(-2.27%) |
Sep 29, 2011 | 14.71 | 15.65 | 14.71 | 14.95 | 4,981 | +0.08(+0.54%) |
Sep 28, 2011 | 14.85 | 14.88 | 14.79 | 14.87 | 501 | -0.16(-1.06%) |
Sep 27, 2011 | 14.73 | 15.06 | 14.73 | 15.03 | 5,593 | +0.42(+2.87%) |
Sep 26, 2011 | 14.30 | 14.92 | 14.26 | 14.61 | 7,991 | -0.02(-0.14%) |
Sep 23, 2011 | 15.38 | 15.68 | 14.46 | 14.63 | 26,947 | -0.94(-6.02%) |
Sep 22, 2011 | 15.64 | 16.43 | 15.41 | 15.57 | 4,719 | -0.19(-1.20%) |
Sep 21, 2011 | 15.42 | 16.23 | 15.42 | 15.76 | 1,930 | +0.10(+0.64%) |
Sep 20, 2011 | 16.25 | 16.55 | 15.45 | 15.66 | 8,432 | -0.31(-1.94%) |
Sep 19, 2011 | 16.14 | 16.54 | 15.97 | 15.97 | 2,181 | -0.35(-2.13%) |
Sep 16, 2011 | 16.55 | 16.55 | 15.95 | 16.31 | 3,415 | -0.05(-0.30%) |
Sep 15, 2011 | 16.46 | 16.55 | 16.36 | 16.36 | 5,254 | -0.16(-0.97%) |
Sep 14, 2011 | 16.16 | 16.89 | 15.96 | 16.52 | 9,112 | +0.38(+2.35%) |
Sep 13, 2011 | 16.07 | 16.93 | 15.68 | 16.14 | 3,124 | +1.17(+7.79%) |
Sep 12, 2011 | 14.96 | 15.01 | 14.96 | 14.98 | 661 | -0.08(-0.53%) |
Sep 09, 2011 | 15.69 | 15.69 | 15.06 | 15.06 | 2,215 | -0.75(-4.73%) |
Sep 08, 2011 | 15.85 | 16.18 | 15.81 | 15.81 | 4,198 | -0.21(-1.31%) |
Sep 07, 2011 | 16.03 | 16.18 | 15.80 | 16.02 | 3,443 | +0.30(+1.90%) |
Sep 06, 2011 | 15.06 | 15.99 | 15.06 | 15.72 | 9,335 | +0.11(+0.70%) |
Sep 02, 2011 | 15.61 | 15.61 | 15.61 | 15.61 | 101 | -0.10(-0.63%) |
Sep 01, 2011 | 15.51 | 15.71 | 15.51 | 15.71 | 1,826 | +0.24(+1.58%) |
Aug 31, 2011 | 15.56 | 15.95 | 15.06 | 15.46 | 18,718 | -0.35(-2.24%) |
Aug 30, 2011 | 15.53 | 15.96 | 15.46 | 15.82 | 3,100 | -0.16(-1.00%) |
Aug 29, 2011 | 16.11 | 16.11 | 15.98 | 15.98 | 932 | -0.18(-1.11%) |
Aug 26, 2011 | 16.15 | 16.28 | 16.15 | 16.15 | 2,373 | -0.25(-1.52%) |
Aug 25, 2011 | 16.16 | 16.67 | 16.15 | 16.40 | 3,792 | +0.15(+0.92%) |
Aug 24, 2011 | 16.25 | 16.40 | 16.20 | 16.25 | 2,846 | -0.25(-1.51%) |
Aug 23, 2011 | 16.15 | 16.50 | 16.15 | 16.50 | 774 | +0.34(+2.10%) |
Aug 22, 2011 | 16.15 | 17.20 | 16.15 | 16.16 | 1,588 | -0.39(-2.35%) |
Aug 19, 2011 | 16.15 | 16.58 | 16.15 | 16.55 | 2,107 | -0.15(-0.90%) |
Aug 18, 2011 | 16.27 | 16.70 | 16.26 | 16.70 | 1,499 | +0.13(+0.78%) |
Aug 17, 2011 | 16.30 | 17.19 | 16.27 | 16.57 | 1,981 | -0.08(-0.48%) |
Aug 16, 2011 | 15.97 | 16.81 | 15.97 | 16.65 | 1,128 | -0.96(-5.44%) |
Aug 15, 2011 | 17.90 | 17.90 | 16.92 | 17.61 | 6,573 | -0.41(-2.27%) |
Aug 12, 2011 | 18.35 | 18.35 | 18.01 | 18.02 | 1,723 | -0.19(-1.04%) |
Aug 11, 2011 | 17.88 | 18.95 | 16.55 | 18.21 | 32,995 | +1.76(+10.67%) |
Aug 10, 2011 | 14.47 | 16.45 | 14.47 | 16.45 | 7,780 | +1.98(+13.71%) |
Aug 09, 2011 | 14.65 | 14.71 | 14.47 | 14.47 | 2,186 | -0.02(-0.14%) |
Aug 08, 2011 | 15.27 | 15.71 | 14.49 | 14.49 | 10,072 | -1.22(-7.75%) |
Aug 05, 2011 | 15.26 | 15.71 | 15.26 | 15.71 | 2,242 | +0.02(+0.13%) |
Aug 04, 2011 | 16.47 | 16.47 | 15.29 | 15.69 | 6,831 | +0.13(+0.83%) |
Aug 03, 2011 | 15.31 | 15.86 | 15.31 | 15.56 | 3,434 | +0.08(+0.52%) |
Aug 02, 2011 | 15.60 | 16.19 | 15.26 | 15.48 | 14,143 | -0.19(-1.21%) |