Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.62 | 16.62 | 15.99 | 16.12 | 2,156,692 | -0.53(-3.18%) |
Oct 28, 2011 | 15.90 | 16.70 | 15.78 | 16.65 | 2,127,454 | +0.72(+4.52%) |
Oct 27, 2011 | 15.86 | 16.47 | 15.52 | 15.93 | 2,464,883 | +0.29(+1.85%) |
Oct 26, 2011 | 15.72 | 15.80 | 15.33 | 15.64 | 1,720,993 | +0.09(+0.58%) |
Oct 25, 2011 | 15.95 | 15.99 | 15.53 | 15.55 | 2,012,992 | -0.55(-3.42%) |
Oct 24, 2011 | 15.49 | 16.11 | 15.48 | 16.10 | 3,002,006 | +0.60(+3.87%) |
Oct 21, 2011 | 14.85 | 15.52 | 14.77 | 15.50 | 2,577,209 | +0.84(+5.73%) |
Oct 20, 2011 | 14.57 | 14.75 | 14.40 | 14.66 | 2,637,134 | +0.04(+0.27%) |
Oct 19, 2011 | 15.03 | 15.09 | 14.55 | 14.62 | 2,579,057 | -0.40(-2.66%) |
Oct 18, 2011 | 14.81 | 15.09 | 14.56 | 15.02 | 2,589,965 | +0.24(+1.66%) |
Oct 17, 2011 | 15.37 | 15.46 | 14.72 | 14.78 | 2,039,981 | -0.76(-4.92%) |
Oct 14, 2011 | 15.44 | 15.63 | 15.32 | 15.54 | 1,366,947 | +0.29(+1.90%) |
Oct 13, 2011 | 15.26 | 15.35 | 14.92 | 15.25 | 2,289,151 | -0.16(-1.04%) |
Oct 12, 2011 | 15.65 | 16.06 | 15.19 | 15.41 | 4,313,687 | -0.08(-0.52%) |
Oct 11, 2011 | 15.12 | 15.66 | 15.12 | 15.49 | 1,458,101 | +0.19(+1.24%) |
Oct 10, 2011 | 15.23 | 15.44 | 15.11 | 15.30 | 1,483,502 | +0.31(+2.07%) |
Oct 07, 2011 | 15.25 | 15.25 | 14.91 | 14.99 | 2,131,851 | -0.22(-1.45%) |
Oct 06, 2011 | 15.20 | 15.37 | 14.96 | 15.21 | 1,570,194 | +0.16(+1.06%) |
Oct 05, 2011 | 14.73 | 15.17 | 14.53 | 15.05 | 1,639,052 | +0.34(+2.31%) |
Oct 04, 2011 | 14.07 | 14.72 | 13.90 | 14.71 | 2,606,774 | +0.48(+3.37%) |
Oct 03, 2011 | 15.16 | 15.16 | 14.20 | 14.23 | 2,690,485 | -0.98(-6.44%) |
Sep 30, 2011 | 15.37 | 15.56 | 15.19 | 15.21 | 1,810,510 | -0.40(-2.56%) |
Sep 29, 2011 | 15.99 | 16.00 | 15.20 | 15.61 | 1,815,461 | -0.12(-0.76%) |
Sep 28, 2011 | 16.47 | 16.58 | 15.65 | 15.73 | 1,906,006 | -0.67(-4.09%) |
Sep 27, 2011 | 15.83 | 16.80 | 15.76 | 16.40 | 3,996,387 | +0.87(+5.60%) |
Sep 26, 2011 | 15.72 | 15.78 | 15.23 | 15.53 | 1,433,748 | -0.07(-0.45%) |
Sep 23, 2011 | 15.13 | 15.62 | 14.98 | 15.60 | 2,037,137 | +0.45(+2.97%) |
Sep 22, 2011 | 15.28 | 15.50 | 14.91 | 15.15 | 3,669,088 | -0.56(-3.56%) |
Sep 21, 2011 | 16.30 | 16.32 | 15.70 | 15.71 | 1,955,109 | -0.57(-3.50%) |
Sep 20, 2011 | 16.35 | 16.80 | 16.26 | 16.28 | 1,209,382 | +0.01(+0.06%) |
Sep 19, 2011 | 16.23 | 16.38 | 15.91 | 16.27 | 1,482,309 | -0.26(-1.57%) |
Sep 16, 2011 | 16.52 | 16.72 | 16.32 | 16.53 | 1,937,155 | +0.06(+0.36%) |
Sep 15, 2011 | 16.47 | 16.61 | 16.25 | 16.47 | 1,290,584 | +0.15(+0.92%) |
Sep 14, 2011 | 16.05 | 16.62 | 15.67 | 16.32 | 1,481,955 | +0.38(+2.38%) |
Sep 13, 2011 | 15.72 | 16.02 | 15.65 | 15.94 | 1,325,455 | +0.22(+1.40%) |
Sep 12, 2011 | 15.54 | 15.79 | 15.38 | 15.72 | 1,363,307 | -0.07(-0.44%) |
Sep 09, 2011 | 16.37 | 16.40 | 15.67 | 15.79 | 1,477,947 | -0.73(-4.42%) |
Sep 08, 2011 | 16.59 | 16.84 | 16.42 | 16.52 | 1,929,908 | -0.23(-1.37%) |
Sep 07, 2011 | 16.14 | 16.76 | 15.98 | 16.75 | 1,796,549 | +0.90(+5.68%) |
Sep 06, 2011 | 15.58 | 15.99 | 15.31 | 15.85 | 1,652,645 | -0.03(-0.19%) |
Sep 02, 2011 | 16.29 | 16.38 | 15.87 | 15.88 | 1,040,076 | -0.73(-4.39%) |
Sep 01, 2011 | 16.61 | 16.94 | 16.54 | 16.61 | 2,190,016 | -0.03(-0.18%) |
Aug 31, 2011 | 16.74 | 17.10 | 16.46 | 16.64 | 1,760,900 | -0.03(-0.18%) |
Aug 30, 2011 | 16.56 | 16.82 | 16.46 | 16.67 | 1,096,998 | -0.02(-0.12%) |
Aug 29, 2011 | 16.25 | 16.72 | 16.24 | 16.69 | 883,706 | +0.68(+4.25%) |
Aug 26, 2011 | 15.51 | 16.12 | 15.32 | 16.01 | 1,547,342 | +0.34(+2.17%) |
Aug 25, 2011 | 16.23 | 16.23 | 15.55 | 15.67 | 1,733,825 | -0.51(-3.15%) |
Aug 24, 2011 | 16.02 | 16.25 | 15.75 | 16.18 | 1,673,638 | +0.08(+0.50%) |
Aug 23, 2011 | 15.53 | 16.10 | 15.28 | 16.10 | 2,659,448 | +0.65(+4.21%) |
Aug 22, 2011 | 15.94 | 16.16 | 15.35 | 15.45 | 1,405,803 | -0.13(-0.83%) |
Aug 19, 2011 | 15.40 | 15.96 | 15.40 | 15.58 | 3,151,401 | -0.05(-0.32%) |
Aug 18, 2011 | 16.23 | 16.27 | 15.49 | 15.63 | 2,270,106 | -0.99(-5.96%) |
Aug 17, 2011 | 16.77 | 17.03 | 16.59 | 16.62 | 2,679,726 | +0.00(+0.00%) |
Aug 16, 2011 | 16.56 | 16.90 | 16.45 | 16.62 | 2,417,771 | -0.13(-0.78%) |
Aug 15, 2011 | 16.38 | 16.76 | 16.21 | 16.75 | 2,342,796 | +0.52(+3.20%) |
Aug 12, 2011 | 15.61 | 16.35 | 15.61 | 16.23 | 2,717,013 | +0.41(+2.59%) |
Aug 11, 2011 | 15.26 | 16.02 | 15.04 | 15.82 | 3,014,165 | +0.66(+4.35%) |
Aug 10, 2011 | 15.66 | 15.94 | 15.13 | 15.16 | 4,326,293 | -0.86(-5.37%) |
Aug 09, 2011 | 15.54 | 16.03 | 14.73 | 16.02 | 5,218,871 | +0.81(+5.33%) |
Aug 08, 2011 | 16.39 | 16.80 | 15.18 | 15.21 | 4,576,890 | -1.67(-9.89%) |
Aug 05, 2011 | 16.30 | 17.08 | 15.98 | 16.88 | 5,684,314 | +0.35(+2.12%) |
Aug 04, 2011 | 17.34 | 17.41 | 16.53 | 16.53 | 2,998,385 | -1.04(-5.92%) |
Aug 03, 2011 | 17.43 | 17.59 | 16.82 | 17.57 | 3,232,195 | +0.11(+0.63%) |
Aug 02, 2011 | 17.76 | 18.42 | 17.44 | 17.46 | 4,901,580 | -0.59(-3.27%) |