Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.86 | 17.86 | 17.58 | 17.58 | 16,812 | -0.74(-4.04%) |
Oct 28, 2011 | 18.21 | 18.37 | 18.21 | 18.32 | 28,453 | -0.02(-0.13%) |
Oct 27, 2011 | 18.17 | 18.41 | 18.17 | 18.35 | 21,391 | +0.82(+4.70%) |
Oct 26, 2011 | 17.54 | 17.56 | 17.30 | 17.52 | 16,409 | +0.16(+0.94%) |
Oct 25, 2011 | 17.55 | 17.55 | 17.32 | 17.36 | 9,550 | -0.33(-1.88%) |
Oct 24, 2011 | 17.50 | 17.79 | 17.50 | 17.69 | 11,771 | +0.26(+1.49%) |
Oct 21, 2011 | 17.35 | 17.43 | 17.30 | 17.43 | 23,442 | +0.36(+2.14%) |
Oct 20, 2011 | 17.10 | 17.11 | 16.85 | 17.07 | 38,408 | -0.11(-0.64%) |
Oct 19, 2011 | 17.32 | 17.42 | 17.16 | 17.18 | 25,149 | -0.29(-1.67%) |
Oct 18, 2011 | 17.12 | 17.54 | 17.12 | 17.47 | 11,543 | +0.18(+1.05%) |
Oct 17, 2011 | 17.50 | 17.50 | 17.24 | 17.29 | 13,289 | -0.35(-1.98%) |
Oct 14, 2011 | 17.58 | 17.64 | 17.48 | 17.64 | 13,193 | +0.32(+1.85%) |
Oct 13, 2011 | 17.21 | 17.32 | 17.15 | 17.32 | 15,537 | +0.09(+0.51%) |
Oct 12, 2011 | 17.22 | 17.42 | 17.22 | 17.23 | 5,339 | +0.37(+2.18%) |
Oct 11, 2011 | 16.79 | 16.92 | 16.79 | 16.86 | 11,861 | -0.15(-0.86%) |
Oct 10, 2011 | 16.80 | 17.02 | 16.77 | 17.01 | 6,525 | +0.59(+3.59%) |
Oct 07, 2011 | 16.70 | 16.70 | 16.37 | 16.42 | 17,515 | -0.05(-0.28%) |
Oct 06, 2011 | 16.12 | 16.47 | 16.12 | 16.47 | 30,326 | +0.38(+2.36%) |
Oct 05, 2011 | 15.93 | 16.12 | 15.90 | 16.09 | 29,822 | +0.19(+1.17%) |
Oct 04, 2011 | 15.55 | 15.90 | 15.42 | 15.90 | 55,597 | +0.20(+1.26%) |
Oct 03, 2011 | 16.01 | 16.17 | 15.70 | 15.70 | 14,751 | -0.48(-2.99%) |
Sep 30, 2011 | 16.29 | 16.33 | 16.12 | 16.19 | 18,594 | -0.31(-1.87%) |
Sep 29, 2011 | 16.76 | 16.76 | 16.36 | 16.50 | 46,760 | +0.09(+0.57%) |
Sep 28, 2011 | 16.69 | 16.76 | 16.38 | 16.40 | 18,670 | -0.22(-1.30%) |
Sep 27, 2011 | 16.77 | 16.91 | 16.62 | 16.62 | 12,622 | +0.20(+1.21%) |
Sep 26, 2011 | 16.25 | 16.44 | 16.05 | 16.42 | 33,901 | +0.16(+0.99%) |
Sep 23, 2011 | 16.16 | 16.32 | 16.09 | 16.26 | 195,111 | +0.11(+0.70%) |
Sep 22, 2011 | 16.29 | 16.32 | 15.94 | 16.15 | 31,755 | -0.58(-3.46%) |
Sep 21, 2011 | 17.20 | 17.20 | 16.73 | 16.73 | 25,339 | -0.41(-2.40%) |
Sep 20, 2011 | 17.22 | 17.33 | 17.09 | 17.14 | 9,030 | -0.06(-0.34%) |
Sep 19, 2011 | 17.15 | 17.27 | 17.02 | 17.20 | 13,088 | -0.39(-2.21%) |
Sep 16, 2011 | 17.63 | 17.64 | 17.44 | 17.58 | 25,208 | +0.06(+0.33%) |
Sep 15, 2011 | 17.49 | 17.57 | 17.40 | 17.53 | 11,186 | +0.20(+1.17%) |
Sep 14, 2011 | 17.29 | 17.42 | 17.10 | 17.32 | 28,339 | -0.08(-0.49%) |
Sep 13, 2011 | 17.35 | 17.41 | 17.28 | 17.41 | 4,254 | -0.01(-0.04%) |
Sep 12, 2011 | 17.28 | 17.43 | 17.14 | 17.42 | 35,868 | -0.09(-0.50%) |
Sep 09, 2011 | 17.73 | 17.73 | 17.41 | 17.50 | 12,717 | -0.46(-2.58%) |
Sep 08, 2011 | 18.08 | 18.20 | 17.97 | 17.97 | 9,632 | -0.36(-1.94%) |
Sep 07, 2011 | 18.17 | 18.32 | 18.12 | 18.32 | 4,598 | +0.39(+2.18%) |
Sep 06, 2011 | 17.74 | 17.94 | 17.74 | 17.93 | 11,957 | -0.35(-1.90%) |
Sep 02, 2011 | 18.34 | 18.42 | 18.24 | 18.28 | 75,265 | -0.35(-1.87%) |
Sep 01, 2011 | 18.72 | 18.83 | 18.61 | 18.63 | 26,082 | -0.13(-0.68%) |
Aug 31, 2011 | 18.73 | 18.85 | 18.66 | 18.75 | 68,437 | +0.23(+1.25%) |
Aug 30, 2011 | 18.38 | 18.56 | 18.28 | 18.52 | 32,150 | +0.07(+0.38%) |
Aug 29, 2011 | 18.26 | 18.46 | 18.26 | 18.45 | 30,965 | +0.51(+2.86%) |
Aug 26, 2011 | 17.75 | 18.05 | 17.75 | 17.94 | 23,978 | +0.14(+0.79%) |
Aug 25, 2011 | 18.05 | 18.05 | 17.76 | 17.80 | 11,800 | -0.20(-1.13%) |
Aug 24, 2011 | 17.94 | 18.06 | 17.83 | 18.00 | 13,559 | +0.01(+0.07%) |
Aug 23, 2011 | 17.70 | 17.99 | 17.64 | 17.99 | 9,990 | +0.42(+2.40%) |
Aug 22, 2011 | 17.85 | 17.85 | 17.55 | 17.57 | 16,235 | +0.12(+0.66%) |
Aug 19, 2011 | 17.57 | 17.75 | 17.45 | 17.45 | 14,483 | -0.16(-0.92%) |
Aug 18, 2011 | 17.80 | 17.80 | 17.52 | 17.61 | 22,674 | -0.72(-3.95%) |
Aug 17, 2011 | 18.53 | 18.53 | 18.28 | 18.34 | 8,511 | +0.10(+0.54%) |
Aug 16, 2011 | 18.23 | 18.33 | 18.12 | 18.24 | 151,091 | -0.14(-0.79%) |
Aug 15, 2011 | 18.24 | 18.42 | 18.24 | 18.38 | 9,936 | +0.45(+2.52%) |
Aug 12, 2011 | 18.08 | 18.12 | 17.91 | 17.93 | 22,486 | -0.07(-0.39%) |
Aug 11, 2011 | 17.39 | 18.13 | 17.39 | 18.00 | 26,028 | +0.70(+4.02%) |
Aug 10, 2011 | 17.57 | 17.62 | 17.31 | 17.31 | 14,455 | -0.66(-3.68%) |
Aug 09, 2011 | 17.69 | 17.98 | 17.29 | 17.97 | 104,385 | +0.95(+5.58%) |
Aug 08, 2011 | 17.69 | 17.77 | 16.89 | 17.02 | 91,300 | -1.41(-7.67%) |
Aug 05, 2011 | 18.72 | 18.72 | 17.98 | 18.43 | 74,970 | -0.12(-0.62%) |
Aug 04, 2011 | 19.10 | 19.10 | 18.54 | 18.55 | 22,060 | -1.09(-5.58%) |
Aug 03, 2011 | 19.61 | 19.66 | 19.35 | 19.64 | 34,770 | -0.01(-0.03%) |
Aug 02, 2011 | 19.83 | 19.95 | 19.61 | 19.65 | 98,188 | -0.31(-1.57%) |