Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.05 | 17.22 | 16.92 | 17.00 | 20,757 | -0.39(-2.22%) |
Oct 28, 2011 | 17.40 | 17.61 | 17.28 | 17.38 | 22,313 | -0.10(-0.58%) |
Oct 27, 2011 | 17.03 | 17.61 | 17.00 | 17.48 | 75,001 | +1.01(+6.11%) |
Oct 26, 2011 | 16.11 | 16.56 | 16.01 | 16.48 | 7,232 | +0.43(+2.66%) |
Oct 25, 2011 | 16.46 | 16.46 | 16.02 | 16.05 | 66,765 | -0.54(-3.24%) |
Oct 24, 2011 | 16.11 | 16.60 | 16.11 | 16.59 | 33,118 | +0.47(+2.91%) |
Oct 21, 2011 | 15.93 | 16.13 | 15.83 | 16.12 | 22,768 | +0.40(+2.56%) |
Oct 20, 2011 | 15.65 | 15.73 | 15.29 | 15.71 | 51,010 | +0.02(+0.11%) |
Oct 19, 2011 | 16.03 | 16.03 | 15.61 | 15.70 | 25,433 | -0.34(-2.14%) |
Oct 18, 2011 | 15.61 | 16.10 | 15.37 | 16.04 | 61,944 | +0.49(+3.18%) |
Oct 17, 2011 | 16.00 | 16.00 | 15.55 | 15.55 | 43,995 | -0.60(-3.69%) |
Oct 14, 2011 | 15.94 | 16.14 | 15.85 | 16.14 | 7,437 | +0.37(+2.34%) |
Oct 13, 2011 | 15.81 | 15.88 | 15.59 | 15.77 | 17,503 | -0.14(-0.90%) |
Oct 12, 2011 | 15.65 | 15.97 | 15.61 | 15.91 | 62,526 | +0.39(+2.48%) |
Oct 11, 2011 | 15.17 | 15.60 | 15.17 | 15.53 | 299,126 | +0.21(+1.37%) |
Oct 10, 2011 | 14.94 | 15.32 | 14.93 | 15.32 | 29,941 | +0.54(+3.63%) |
Oct 07, 2011 | 14.98 | 15.10 | 14.58 | 14.78 | 16,154 | -0.30(-2.00%) |
Oct 06, 2011 | 14.96 | 15.08 | 14.89 | 15.08 | 19,197 | +0.24(+1.64%) |
Oct 05, 2011 | 14.71 | 14.89 | 14.53 | 14.84 | 18,764 | +0.14(+0.97%) |
Oct 04, 2011 | 13.49 | 14.70 | 13.31 | 14.70 | 94,087 | +1.14(+8.41%) |
Oct 03, 2011 | 14.30 | 14.42 | 13.56 | 13.56 | 74,322 | -0.81(-5.66%) |
Sep 30, 2011 | 14.35 | 14.75 | 14.35 | 14.37 | 22,983 | -0.14(-0.95%) |
Sep 29, 2011 | 14.65 | 14.79 | 14.28 | 14.51 | 13,516 | +0.11(+0.78%) |
Sep 28, 2011 | 15.04 | 15.08 | 14.39 | 14.40 | 47,051 | -0.63(-4.18%) |
Sep 27, 2011 | 15.01 | 15.36 | 14.98 | 15.03 | 9,276 | +0.34(+2.28%) |
Sep 26, 2011 | 14.51 | 14.70 | 14.25 | 14.69 | 25,611 | +0.29(+2.04%) |
Sep 23, 2011 | 14.20 | 14.51 | 14.19 | 14.40 | 50,775 | +0.16(+1.12%) |
Sep 22, 2011 | 14.15 | 14.43 | 13.91 | 14.24 | 95,804 | -0.29(-1.96%) |
Sep 21, 2011 | 15.10 | 15.18 | 14.52 | 14.52 | 47,971 | -0.57(-3.78%) |
Sep 20, 2011 | 15.55 | 15.60 | 15.09 | 15.09 | 875,311 | -0.43(-2.76%) |
Sep 19, 2011 | 15.36 | 15.65 | 15.34 | 15.52 | 39,304 | -0.26(-1.65%) |
Sep 16, 2011 | 15.84 | 15.87 | 15.68 | 15.78 | 26,165 | +0.03(+0.21%) |
Sep 15, 2011 | 15.69 | 15.75 | 15.50 | 15.75 | 21,236 | +0.18(+1.13%) |
Sep 14, 2011 | 15.34 | 15.75 | 15.15 | 15.57 | 38,116 | +0.33(+2.15%) |
Sep 13, 2011 | 15.05 | 15.28 | 14.99 | 15.24 | 30,182 | +0.29(+1.91%) |
Sep 12, 2011 | 14.59 | 14.96 | 14.55 | 14.96 | 45,964 | +0.09(+0.62%) |
Sep 09, 2011 | 15.13 | 15.16 | 14.70 | 14.87 | 17,728 | -0.41(-2.70%) |
Sep 08, 2011 | 15.52 | 15.65 | 15.20 | 15.28 | 26,685 | -0.38(-2.40%) |
Sep 07, 2011 | 15.34 | 15.66 | 15.29 | 15.65 | 68,298 | +0.59(+3.90%) |
Sep 06, 2011 | 14.59 | 15.08 | 14.51 | 15.07 | 49,379 | -0.06(-0.39%) |
Sep 02, 2011 | 15.50 | 15.60 | 15.10 | 15.13 | 36,311 | -0.65(-4.09%) |
Sep 01, 2011 | 16.27 | 16.43 | 15.70 | 15.77 | 65,321 | -0.44(-2.74%) |
Aug 31, 2011 | 16.36 | 16.46 | 16.06 | 16.22 | 501,454 | -0.13(-0.82%) |
Aug 30, 2011 | 16.14 | 16.40 | 15.99 | 16.35 | 84,962 | +0.08(+0.46%) |
Aug 29, 2011 | 15.66 | 16.27 | 15.66 | 16.27 | 30,501 | +0.75(+4.81%) |
Aug 26, 2011 | 15.10 | 15.56 | 14.94 | 15.53 | 32,418 | +0.37(+2.42%) |
Aug 25, 2011 | 15.76 | 15.80 | 15.16 | 15.16 | 35,709 | -0.47(-3.00%) |
Aug 24, 2011 | 15.39 | 15.75 | 15.29 | 15.63 | 23,121 | +0.19(+1.25%) |
Aug 23, 2011 | 14.68 | 15.44 | 14.51 | 15.44 | 27,410 | +0.85(+5.80%) |
Aug 22, 2011 | 15.08 | 15.09 | 14.55 | 14.59 | 48,381 | -0.11(-0.74%) |
Aug 19, 2011 | 14.85 | 15.34 | 14.67 | 14.70 | 86,586 | -0.44(-2.88%) |
Aug 18, 2011 | 15.59 | 15.62 | 15.05 | 15.13 | 42,342 | -0.88(-5.50%) |
Aug 17, 2011 | 16.13 | 16.28 | 15.92 | 16.01 | 14,930 | -0.01(-0.05%) |
Aug 16, 2011 | 16.13 | 16.23 | 15.89 | 16.02 | 91,601 | -0.36(-2.20%) |
Aug 15, 2011 | 16.11 | 16.38 | 16.11 | 16.38 | 41,518 | +0.46(+2.90%) |
Aug 12, 2011 | 15.97 | 16.13 | 15.81 | 15.92 | 65,172 | -0.03(-0.16%) |
Aug 11, 2011 | 15.29 | 16.13 | 15.28 | 15.95 | 59,664 | +0.69(+4.51%) |
Aug 10, 2011 | 15.81 | 15.85 | 15.26 | 15.26 | 92,848 | -0.96(-5.94%) |
Aug 09, 2011 | 16.49 | 16.27 | 14.66 | 16.22 | 261,246 | +1.16(+7.68%) |
Aug 08, 2011 | 16.52 | 16.52 | 15.07 | 15.07 | 211,038 | -1.60(-9.59%) |
Aug 05, 2011 | 17.11 | 17.11 | 16.19 | 16.67 | 279,592 | -0.25(-1.45%) |
Aug 04, 2011 | 17.70 | 17.73 | 16.91 | 16.91 | 130,332 | -1.09(-6.03%) |
Aug 03, 2011 | 17.76 | 18.00 | 17.42 | 18.00 | 472,811 | +0.19(+1.06%) |
Aug 02, 2011 | 18.34 | 18.51 | 17.78 | 17.81 | 43,135 | -0.59(-3.20%) |