Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.48 | 17.92 | 17.34 | 17.70 | 139,472 | -0.12(-0.65%) |
Oct 28, 2011 | 17.77 | 18.05 | 17.72 | 17.81 | 93,129 | -0.11(-0.60%) |
Oct 27, 2011 | 17.65 | 18.00 | 17.44 | 17.92 | 202,966 | +1.11(+6.62%) |
Oct 26, 2011 | 16.62 | 16.91 | 16.36 | 16.81 | 164,795 | +0.55(+3.40%) |
Oct 25, 2011 | 17.30 | 17.43 | 16.18 | 16.26 | 269,996 | -1.18(-6.76%) |
Oct 24, 2011 | 17.41 | 17.80 | 17.33 | 17.43 | 148,315 | +0.04(+0.24%) |
Oct 21, 2011 | 17.01 | 17.40 | 16.93 | 17.39 | 106,926 | +0.68(+4.09%) |
Oct 20, 2011 | 16.70 | 16.79 | 16.36 | 16.71 | 125,742 | +0.03(+0.20%) |
Oct 19, 2011 | 17.15 | 17.33 | 16.59 | 16.68 | 108,061 | -0.54(-3.16%) |
Oct 18, 2011 | 16.36 | 17.30 | 16.32 | 17.22 | 148,908 | +0.91(+5.56%) |
Oct 17, 2011 | 16.66 | 16.66 | 16.29 | 16.31 | 157,351 | -0.54(-3.23%) |
Oct 14, 2011 | 16.75 | 16.92 | 16.35 | 16.86 | 71,270 | +0.29(+1.74%) |
Oct 13, 2011 | 16.50 | 16.70 | 16.19 | 16.57 | 73,902 | -0.10(-0.59%) |
Oct 12, 2011 | 16.97 | 16.97 | 16.53 | 16.67 | 150,717 | -0.12(-0.69%) |
Oct 11, 2011 | 16.36 | 16.89 | 16.36 | 16.78 | 126,061 | +0.22(+1.34%) |
Oct 10, 2011 | 16.06 | 16.59 | 15.92 | 16.56 | 143,431 | +0.89(+5.68%) |
Oct 07, 2011 | 16.14 | 16.20 | 15.57 | 15.67 | 124,305 | -0.44(-2.71%) |
Oct 06, 2011 | 15.89 | 16.12 | 15.73 | 16.11 | 149,877 | +0.66(+4.27%) |
Oct 05, 2011 | 15.49 | 15.64 | 15.04 | 15.45 | 131,157 | +0.00(+0.00%) |
Oct 04, 2011 | 14.48 | 15.52 | 14.48 | 15.45 | 280,418 | +0.82(+5.63%) |
Oct 03, 2011 | 15.56 | 15.80 | 14.62 | 14.63 | 171,195 | -0.85(-5.48%) |
Sep 30, 2011 | 15.42 | 15.72 | 15.39 | 15.47 | 188,901 | -0.21(-1.37%) |
Sep 29, 2011 | 15.28 | 15.70 | 15.14 | 15.69 | 110,618 | +0.79(+5.31%) |
Sep 28, 2011 | 15.49 | 15.53 | 14.90 | 14.90 | 124,966 | -0.59(-3.83%) |
Sep 27, 2011 | 15.61 | 15.90 | 15.33 | 15.49 | 125,289 | +0.25(+1.62%) |
Sep 26, 2011 | 15.14 | 15.36 | 14.82 | 15.24 | 88,722 | +0.28(+1.87%) |
Sep 23, 2011 | 14.74 | 15.04 | 14.72 | 14.96 | 156,693 | +0.18(+1.23%) |
Sep 22, 2011 | 14.53 | 15.36 | 14.53 | 14.78 | 161,662 | -0.25(-1.64%) |
Sep 21, 2011 | 15.69 | 15.91 | 14.99 | 15.03 | 134,203 | -0.61(-3.90%) |
Sep 20, 2011 | 15.90 | 15.99 | 15.64 | 15.64 | 125,872 | -0.17(-1.09%) |
Sep 19, 2011 | 15.84 | 15.97 | 15.59 | 15.81 | 84,981 | -0.39(-2.39%) |
Sep 16, 2011 | 16.16 | 16.40 | 15.84 | 16.20 | 187,998 | +0.16(+0.98%) |
Sep 15, 2011 | 16.17 | 16.25 | 15.77 | 16.04 | 99,272 | +0.07(+0.41%) |
Sep 14, 2011 | 15.50 | 16.22 | 15.36 | 15.98 | 160,904 | +0.54(+3.52%) |
Sep 13, 2011 | 15.32 | 15.50 | 15.14 | 15.43 | 142,244 | +0.19(+1.24%) |
Sep 12, 2011 | 14.78 | 15.28 | 14.67 | 15.24 | 152,853 | +0.21(+1.37%) |
Sep 09, 2011 | 15.28 | 15.39 | 14.87 | 15.04 | 165,707 | -0.37(-2.41%) |
Sep 08, 2011 | 15.65 | 15.87 | 15.29 | 15.41 | 136,912 | -0.34(-2.15%) |
Sep 07, 2011 | 15.30 | 15.78 | 15.24 | 15.75 | 173,026 | +0.70(+4.65%) |
Sep 06, 2011 | 14.49 | 15.09 | 14.48 | 15.05 | 151,158 | +0.14(+0.94%) |
Sep 02, 2011 | 14.95 | 15.17 | 14.71 | 14.91 | 231,889 | -0.40(-2.64%) |
Sep 01, 2011 | 15.79 | 15.98 | 15.26 | 15.31 | 158,771 | -0.51(-3.23%) |
Aug 31, 2011 | 15.80 | 15.95 | 15.48 | 15.82 | 195,199 | +0.16(+1.05%) |
Aug 30, 2011 | 15.81 | 15.93 | 15.40 | 15.65 | 248,168 | -0.28(-1.76%) |
Aug 29, 2011 | 16.01 | 16.14 | 15.84 | 15.94 | 164,208 | +0.19(+1.20%) |
Aug 26, 2011 | 15.31 | 15.85 | 15.16 | 15.75 | 139,806 | +0.32(+2.07%) |
Aug 25, 2011 | 15.92 | 15.97 | 15.34 | 15.43 | 166,612 | -0.26(-1.67%) |
Aug 24, 2011 | 15.27 | 15.80 | 15.15 | 15.69 | 185,124 | +0.42(+2.74%) |
Aug 23, 2011 | 14.72 | 15.38 | 14.59 | 15.27 | 225,760 | +0.60(+4.08%) |
Aug 22, 2011 | 15.07 | 15.10 | 14.63 | 14.67 | 246,300 | +0.03(+0.22%) |
Aug 19, 2011 | 14.60 | 15.06 | 14.50 | 14.64 | 196,580 | -0.22(-1.49%) |
Aug 18, 2011 | 15.30 | 15.49 | 14.75 | 14.86 | 200,167 | -0.96(-6.06%) |
Aug 17, 2011 | 15.75 | 16.08 | 15.73 | 15.82 | 82,761 | +0.13(+0.84%) |
Aug 16, 2011 | 15.51 | 15.88 | 15.12 | 15.69 | 205,542 | -0.06(-0.36%) |
Aug 15, 2011 | 15.89 | 16.15 | 15.50 | 15.75 | 197,566 | +0.07(+0.47%) |
Aug 12, 2011 | 15.90 | 15.98 | 15.42 | 15.67 | 150,019 | +0.02(+0.16%) |
Aug 11, 2011 | 14.90 | 15.98 | 14.88 | 15.65 | 314,342 | +0.87(+5.88%) |
Aug 10, 2011 | 15.30 | 15.70 | 14.66 | 14.78 | 298,484 | -0.89(-5.65%) |
Aug 09, 2011 | 15.33 | 15.67 | 13.53 | 15.66 | 457,585 | +1.45(+10.21%) |
Aug 08, 2011 | 15.33 | 15.88 | 14.21 | 14.21 | 316,419 | -1.61(-10.20%) |
Aug 05, 2011 | 16.21 | 16.29 | 15.48 | 15.83 | 172,654 | -0.27(-1.68%) |
Aug 04, 2011 | 16.37 | 16.64 | 16.09 | 16.10 | 185,156 | -0.41(-2.48%) |
Aug 03, 2011 | 16.25 | 16.70 | 16.09 | 16.51 | 130,401 | +0.32(+1.97%) |
Aug 02, 2011 | 16.49 | 16.62 | 16.12 | 16.19 | 146,023 | -0.39(-2.32%) |