Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.69 | 18.01 | 17.53 | 17.62 | 341,574 | -0.36(-1.99%) |
Oct 28, 2011 | 18.26 | 18.36 | 17.90 | 17.98 | 488,858 | -0.35(-1.92%) |
Oct 27, 2011 | 18.09 | 18.42 | 17.72 | 18.33 | 647,674 | +0.89(+5.10%) |
Oct 26, 2011 | 18.20 | 18.20 | 17.28 | 17.44 | 456,997 | -0.03(-0.20%) |
Oct 25, 2011 | 17.92 | 17.92 | 17.40 | 17.47 | 432,104 | -0.56(-3.10%) |
Oct 24, 2011 | 17.65 | 18.09 | 17.58 | 18.03 | 321,151 | +0.40(+2.27%) |
Oct 21, 2011 | 17.82 | 17.83 | 17.18 | 17.63 | 902,372 | +0.11(+0.63%) |
Oct 20, 2011 | 17.14 | 17.54 | 16.82 | 17.52 | 367,989 | +0.46(+2.67%) |
Oct 19, 2011 | 16.90 | 17.21 | 16.75 | 17.07 | 579,625 | +0.14(+0.81%) |
Oct 18, 2011 | 16.44 | 17.07 | 16.18 | 16.93 | 484,219 | +0.73(+4.51%) |
Oct 17, 2011 | 16.85 | 16.85 | 16.18 | 16.20 | 436,964 | -0.73(-4.32%) |
Oct 14, 2011 | 16.98 | 17.10 | 16.58 | 16.93 | 210,454 | +0.12(+0.70%) |
Oct 13, 2011 | 16.91 | 17.14 | 16.49 | 16.81 | 248,664 | -0.33(-1.93%) |
Oct 12, 2011 | 16.89 | 17.33 | 16.83 | 17.14 | 365,214 | +0.32(+1.93%) |
Oct 11, 2011 | 16.45 | 16.91 | 16.25 | 16.82 | 289,016 | +0.19(+1.16%) |
Oct 10, 2011 | 16.28 | 16.67 | 16.14 | 16.63 | 396,211 | +0.72(+4.55%) |
Oct 07, 2011 | 16.66 | 16.67 | 15.86 | 15.90 | 390,555 | -0.68(-4.11%) |
Oct 06, 2011 | 16.41 | 16.65 | 16.25 | 16.58 | 463,909 | +0.25(+1.52%) |
Oct 05, 2011 | 16.36 | 16.47 | 15.95 | 16.34 | 283,990 | -0.03(-0.17%) |
Oct 04, 2011 | 15.07 | 16.39 | 15.07 | 16.36 | 473,327 | +1.17(+7.71%) |
Oct 03, 2011 | 15.54 | 15.94 | 15.18 | 15.19 | 576,997 | -0.45(-2.87%) |
Sep 30, 2011 | 15.78 | 16.16 | 15.61 | 15.64 | 309,254 | -0.38(-2.37%) |
Sep 29, 2011 | 15.93 | 16.11 | 15.52 | 16.02 | 309,317 | +0.50(+3.20%) |
Sep 28, 2011 | 16.16 | 16.22 | 15.51 | 15.52 | 320,179 | -0.61(-3.76%) |
Sep 27, 2011 | 16.31 | 16.50 | 15.94 | 16.13 | 508,617 | +0.06(+0.39%) |
Sep 26, 2011 | 15.68 | 16.11 | 15.49 | 16.07 | 347,193 | +0.59(+3.83%) |
Sep 23, 2011 | 15.44 | 15.69 | 15.29 | 15.47 | 347,100 | +0.04(+0.27%) |
Sep 22, 2011 | 15.51 | 15.72 | 14.94 | 15.43 | 816,620 | +0.23(+1.50%) |
Sep 21, 2011 | 16.03 | 16.16 | 15.16 | 15.21 | 600,129 | -0.88(-5.44%) |
Sep 20, 2011 | 16.20 | 16.52 | 16.08 | 16.08 | 477,203 | -0.10(-0.60%) |
Sep 19, 2011 | 16.24 | 16.39 | 16.04 | 16.18 | 329,151 | -0.36(-2.17%) |
Sep 16, 2011 | 16.58 | 16.61 | 16.08 | 16.54 | 1,510,410 | +0.07(+0.42%) |
Sep 15, 2011 | 16.23 | 16.50 | 16.00 | 16.47 | 350,490 | +0.37(+2.31%) |
Sep 14, 2011 | 15.91 | 16.29 | 15.59 | 16.09 | 378,109 | +0.33(+2.10%) |
Sep 13, 2011 | 15.45 | 16.01 | 15.43 | 15.76 | 456,570 | +0.41(+2.65%) |
Sep 12, 2011 | 15.29 | 15.60 | 15.03 | 15.36 | 873,847 | -0.10(-0.66%) |
Sep 09, 2011 | 15.83 | 16.00 | 15.30 | 15.46 | 640,823 | -0.52(-3.24%) |
Sep 08, 2011 | 16.59 | 16.72 | 15.96 | 15.98 | 374,393 | -0.76(-4.52%) |
Sep 07, 2011 | 16.30 | 16.91 | 16.20 | 16.73 | 645,084 | +0.74(+4.64%) |
Sep 06, 2011 | 15.54 | 16.05 | 15.51 | 15.99 | 382,527 | -0.01(-0.04%) |
Sep 02, 2011 | 16.09 | 16.46 | 15.96 | 16.00 | 498,196 | -0.48(-2.93%) |
Sep 01, 2011 | 17.03 | 17.03 | 16.40 | 16.48 | 541,746 | -0.57(-3.36%) |
Aug 31, 2011 | 16.79 | 17.22 | 16.55 | 17.05 | 572,078 | +0.35(+2.08%) |
Aug 30, 2011 | 16.92 | 16.96 | 16.56 | 16.71 | 352,227 | -0.35(-2.08%) |
Aug 29, 2011 | 16.58 | 17.09 | 16.49 | 17.06 | 358,118 | +0.72(+4.42%) |
Aug 26, 2011 | 15.96 | 16.39 | 15.68 | 16.34 | 307,935 | +0.21(+1.31%) |
Aug 25, 2011 | 16.60 | 17.03 | 15.73 | 16.13 | 516,370 | -0.15(-0.92%) |
Aug 24, 2011 | 15.87 | 16.36 | 15.84 | 16.28 | 205,659 | +0.35(+2.23%) |
Aug 23, 2011 | 15.30 | 15.93 | 15.15 | 15.92 | 318,821 | +0.76(+5.03%) |
Aug 22, 2011 | 15.27 | 15.43 | 15.00 | 15.16 | 534,203 | +0.30(+2.02%) |
Aug 19, 2011 | 14.88 | 15.42 | 14.82 | 14.86 | 587,125 | -0.18(-1.18%) |
Aug 18, 2011 | 15.32 | 15.45 | 14.93 | 15.04 | 808,866 | -0.73(-4.62%) |
Aug 17, 2011 | 15.76 | 16.02 | 15.66 | 15.77 | 207,822 | +0.05(+0.35%) |
Aug 16, 2011 | 15.85 | 15.91 | 15.53 | 15.71 | 331,229 | -0.31(-1.91%) |
Aug 15, 2011 | 15.79 | 16.11 | 15.79 | 16.02 | 257,653 | +0.45(+2.89%) |
Aug 12, 2011 | 16.36 | 16.46 | 15.47 | 15.57 | 373,007 | -0.57(-3.55%) |
Aug 11, 2011 | 15.55 | 16.37 | 15.38 | 16.14 | 364,073 | +0.73(+4.73%) |
Aug 10, 2011 | 16.30 | 16.30 | 15.37 | 15.41 | 691,707 | -1.14(-6.91%) |
Aug 09, 2011 | 16.28 | 16.60 | 15.04 | 16.56 | 737,426 | +1.36(+8.97%) |
Aug 08, 2011 | 16.28 | 16.88 | 15.16 | 15.19 | 600,881 | -1.44(-8.64%) |
Aug 05, 2011 | 17.01 | 17.31 | 16.56 | 16.63 | 427,006 | -0.23(-1.37%) |
Aug 04, 2011 | 17.36 | 17.46 | 16.86 | 16.86 | 559,193 | -0.69(-3.92%) |
Aug 03, 2011 | 16.98 | 17.61 | 16.88 | 17.55 | 508,708 | +0.60(+3.54%) |
Aug 02, 2011 | 17.24 | 17.39 | 16.93 | 16.95 | 349,780 | -0.37(-2.16%) |