Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.93 | 16.31 | 15.73 | 16.19 | 11,670 | -0.83(-4.85%) |
Oct 28, 2011 | 17.11 | 17.28 | 16.52 | 17.02 | 12,093 | -0.23(-1.35%) |
Oct 27, 2011 | 16.05 | 17.25 | 15.54 | 17.25 | 20,248 | +1.73(+11.14%) |
Oct 26, 2011 | 15.52 | 15.54 | 15.06 | 15.52 | 12,539 | +0.33(+2.17%) |
Oct 25, 2011 | 16.02 | 16.02 | 15.11 | 15.19 | 11,961 | -0.83(-5.15%) |
Oct 24, 2011 | 15.55 | 16.04 | 15.42 | 16.02 | 8,579 | +0.49(+3.13%) |
Oct 21, 2011 | 15.54 | 15.72 | 15.23 | 15.53 | 8,399 | +0.31(+2.04%) |
Oct 20, 2011 | 15.05 | 15.29 | 14.66 | 15.22 | 10,016 | -0.02(-0.13%) |
Oct 19, 2011 | 14.57 | 15.51 | 14.57 | 15.24 | 5,629 | -0.34(-2.18%) |
Oct 18, 2011 | 15.05 | 15.71 | 14.86 | 15.58 | 8,915 | +0.60(+4.02%) |
Oct 17, 2011 | 14.77 | 15.17 | 14.63 | 14.98 | 8,386 | -0.56(-3.63%) |
Oct 14, 2011 | 15.54 | 15.54 | 14.55 | 15.54 | 5,452 | +0.15(+0.95%) |
Oct 13, 2011 | 15.00 | 15.40 | 15.00 | 15.40 | 6,007 | -0.19(-1.25%) |
Oct 12, 2011 | 15.09 | 15.59 | 14.43 | 15.59 | 7,748 | +0.68(+4.56%) |
Oct 11, 2011 | 15.30 | 15.30 | 14.48 | 14.91 | 6,708 | -0.47(-3.03%) |
Oct 10, 2011 | 15.24 | 15.38 | 14.98 | 15.38 | 11,246 | +0.44(+2.93%) |
Oct 07, 2011 | 14.19 | 15.34 | 14.17 | 14.94 | 23,010 | +0.73(+5.13%) |
Oct 06, 2011 | 14.47 | 14.54 | 13.89 | 14.21 | 7,039 | -0.34(-2.34%) |
Oct 05, 2011 | 15.13 | 15.13 | 14.09 | 14.55 | 5,285 | -0.63(-4.16%) |
Oct 04, 2011 | 13.00 | 15.52 | 13.00 | 15.18 | 15,645 | +2.03(+15.44%) |
Oct 03, 2011 | 13.08 | 13.59 | 13.04 | 13.15 | 16,443 | +0.02(+0.15%) |
Sep 30, 2011 | 13.13 | 14.41 | 12.88 | 13.13 | 18,082 | -0.11(-0.81%) |
Sep 29, 2011 | 13.66 | 13.66 | 13.14 | 13.24 | 9,730 | -0.01(-0.07%) |
Sep 28, 2011 | 14.01 | 14.01 | 13.16 | 13.25 | 13,671 | -0.37(-2.71%) |
Sep 27, 2011 | 13.76 | 13.92 | 13.47 | 13.62 | 11,375 | +0.13(+0.94%) |
Sep 26, 2011 | 13.59 | 13.59 | 13.01 | 13.49 | 12,334 | +0.11(+0.80%) |
Sep 23, 2011 | 13.35 | 13.58 | 13.29 | 13.38 | 6,132 | +0.15(+1.10%) |
Sep 22, 2011 | 13.58 | 13.86 | 13.14 | 13.24 | 14,897 | -0.78(-5.56%) |
Sep 21, 2011 | 14.64 | 14.75 | 14.02 | 14.02 | 16,876 | -0.61(-4.15%) |
Sep 20, 2011 | 15.35 | 15.35 | 14.43 | 14.63 | 23,683 | -0.60(-3.92%) |
Sep 19, 2011 | 15.25 | 15.57 | 15.22 | 15.22 | 23,092 | -0.42(-2.71%) |
Sep 16, 2011 | 15.35 | 15.68 | 15.35 | 15.65 | 74,327 | +0.43(+2.85%) |
Sep 15, 2011 | 15.38 | 15.39 | 14.93 | 15.21 | 16,724 | -0.03(-0.19%) |
Sep 14, 2011 | 14.86 | 15.42 | 14.73 | 15.24 | 16,129 | +0.40(+2.73%) |
Sep 13, 2011 | 14.08 | 15.01 | 14.02 | 14.84 | 14,296 | +0.82(+5.84%) |
Sep 12, 2011 | 13.78 | 14.21 | 13.55 | 14.02 | 52,423 | -0.09(-0.61%) |
Sep 09, 2011 | 14.95 | 14.95 | 13.67 | 14.11 | 26,470 | -0.99(-6.57%) |
Sep 08, 2011 | 15.33 | 15.76 | 15.07 | 15.10 | 8,931 | -0.43(-2.79%) |
Sep 07, 2011 | 15.59 | 15.59 | 14.99 | 15.53 | 76,165 | +0.14(+0.94%) |
Sep 06, 2011 | 14.89 | 15.42 | 14.68 | 15.39 | 27,630 | +0.06(+0.38%) |
Sep 02, 2011 | 16.10 | 16.10 | 15.16 | 15.33 | 10,752 | -1.07(-6.52%) |
Sep 01, 2011 | 15.59 | 16.70 | 15.51 | 16.40 | 29,105 | -0.03(-0.18%) |
Aug 31, 2011 | 16.58 | 16.98 | 16.13 | 16.43 | 19,875 | -0.07(-0.41%) |
Aug 30, 2011 | 16.06 | 16.68 | 15.83 | 16.49 | 4,924 | +0.19(+1.18%) |
Aug 29, 2011 | 15.78 | 16.34 | 15.39 | 16.30 | 10,531 | +0.63(+3.99%) |
Aug 26, 2011 | 15.18 | 15.78 | 15.16 | 15.68 | 12,343 | +0.48(+3.17%) |
Aug 25, 2011 | 15.55 | 15.70 | 15.11 | 15.19 | 11,337 | -0.21(-1.37%) |
Aug 24, 2011 | 14.67 | 15.52 | 14.30 | 15.41 | 27,576 | +0.63(+4.23%) |
Aug 23, 2011 | 14.47 | 14.81 | 14.08 | 14.78 | 25,299 | +0.31(+2.13%) |
Aug 22, 2011 | 15.15 | 15.15 | 14.29 | 14.47 | 15,831 | -0.24(-1.64%) |
Aug 19, 2011 | 14.90 | 15.41 | 14.71 | 14.71 | 11,282 | -0.40(-2.68%) |
Aug 18, 2011 | 15.92 | 15.97 | 14.76 | 15.12 | 12,228 | -1.14(-6.99%) |
Aug 17, 2011 | 16.34 | 16.44 | 16.14 | 16.25 | 5,717 | +0.06(+0.36%) |
Aug 16, 2011 | 16.17 | 16.31 | 15.89 | 16.20 | 12,103 | -0.17(-1.06%) |
Aug 15, 2011 | 16.59 | 16.59 | 15.85 | 16.37 | 11,445 | -0.06(-0.35%) |
Aug 12, 2011 | 16.07 | 16.61 | 15.52 | 16.43 | 12,434 | +0.44(+2.77%) |
Aug 11, 2011 | 15.12 | 16.66 | 14.82 | 15.98 | 15,582 | +1.00(+6.68%) |
Aug 10, 2011 | 15.77 | 15.77 | 14.71 | 14.98 | 15,853 | -1.16(-7.21%) |
Aug 09, 2011 | 16.20 | 17.25 | 15.33 | 16.15 | 23,675 | +0.59(+3.77%) |
Aug 08, 2011 | 17.37 | 17.37 | 15.13 | 15.56 | 26,256 | -1.56(-9.11%) |
Aug 05, 2011 | 17.44 | 18.01 | 17.10 | 17.12 | 6,067 | -0.13(-0.78%) |
Aug 04, 2011 | 17.62 | 17.72 | 17.17 | 17.25 | 18,605 | -0.65(-3.60%) |
Aug 03, 2011 | 17.59 | 18.05 | 17.52 | 17.90 | 6,844 | +0.33(+1.86%) |
Aug 02, 2011 | 17.79 | 18.00 | 17.47 | 17.57 | 19,578 | -0.26(-1.46%) |