Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.20 | 15.57 | 14.40 | 14.41 | 61,900 | -1.04(-6.73%) |
Oct 28, 2011 | 15.29 | 15.50 | 14.83 | 15.45 | 192,934 | +0.10(+0.65%) |
Oct 27, 2011 | 14.73 | 15.35 | 14.00 | 15.35 | 202,640 | +1.00(+6.97%) |
Oct 26, 2011 | 14.08 | 14.61 | 13.82 | 14.35 | 78,745 | +0.45(+3.24%) |
Oct 25, 2011 | 14.45 | 14.45 | 13.85 | 13.90 | 62,291 | -0.67(-4.60%) |
Oct 24, 2011 | 14.37 | 14.97 | 13.81 | 14.57 | 116,519 | +0.19(+1.32%) |
Oct 21, 2011 | 13.93 | 14.64 | 13.71 | 14.38 | 53,141 | +0.72(+5.27%) |
Oct 20, 2011 | 14.31 | 14.35 | 13.20 | 13.66 | 61,708 | -0.69(-4.81%) |
Oct 19, 2011 | 14.72 | 14.72 | 14.24 | 14.35 | 77,047 | -0.37(-2.51%) |
Oct 18, 2011 | 14.76 | 14.90 | 14.36 | 14.72 | 55,379 | +0.00(+0.00%) |
Oct 17, 2011 | 14.85 | 15.10 | 14.51 | 14.72 | 75,454 | -0.28(-1.87%) |
Oct 14, 2011 | 15.00 | 15.09 | 14.87 | 15.00 | 128,696 | +0.17(+1.15%) |
Oct 13, 2011 | 14.89 | 14.89 | 14.49 | 14.83 | 73,529 | -0.16(-1.07%) |
Oct 12, 2011 | 15.00 | 15.10 | 14.70 | 14.99 | 81,806 | +0.09(+0.60%) |
Oct 11, 2011 | 14.50 | 15.00 | 14.44 | 14.90 | 187,204 | +0.30(+2.05%) |
Oct 10, 2011 | 14.55 | 14.69 | 14.22 | 14.60 | 175,209 | +0.32(+2.24%) |
Oct 07, 2011 | 14.60 | 14.96 | 14.21 | 14.28 | 178,860 | -0.27(-1.86%) |
Oct 06, 2011 | 14.09 | 14.74 | 13.67 | 14.55 | 173,996 | +0.85(+6.20%) |
Oct 05, 2011 | 13.64 | 13.81 | 13.22 | 13.70 | 90,962 | +0.11(+0.81%) |
Oct 04, 2011 | 12.34 | 13.66 | 12.34 | 13.59 | 182,860 | +1.15(+9.24%) |
Oct 03, 2011 | 12.39 | 12.77 | 12.01 | 12.44 | 144,700 | -0.10(-0.80%) |
Sep 30, 2011 | 13.11 | 13.51 | 12.38 | 12.54 | 293,797 | -0.83(-6.21%) |
Sep 29, 2011 | 13.71 | 13.93 | 12.68 | 13.37 | 96,791 | -0.02(-0.15%) |
Sep 28, 2011 | 13.41 | 14.05 | 12.82 | 13.39 | 143,931 | +0.31(+2.37%) |
Sep 27, 2011 | 12.75 | 13.42 | 12.57 | 13.08 | 106,893 | +0.44(+3.48%) |
Sep 26, 2011 | 13.00 | 13.00 | 12.28 | 12.64 | 111,604 | -0.33(-2.54%) |
Sep 23, 2011 | 12.42 | 12.97 | 12.33 | 12.97 | 100,494 | +0.56(+4.51%) |
Sep 22, 2011 | 11.80 | 12.50 | 11.53 | 12.41 | 118,460 | +0.24(+1.97%) |
Sep 21, 2011 | 12.45 | 12.55 | 11.50 | 12.17 | 146,722 | -0.26(-2.09%) |
Sep 20, 2011 | 12.71 | 12.74 | 12.22 | 12.43 | 76,205 | -0.27(-2.13%) |
Sep 19, 2011 | 12.74 | 13.14 | 12.42 | 12.70 | 208,857 | -0.24(-1.85%) |
Sep 16, 2011 | 12.83 | 13.13 | 12.74 | 12.94 | 266,368 | +0.23(+1.81%) |
Sep 15, 2011 | 13.20 | 13.48 | 12.57 | 12.71 | 143,911 | -0.37(-2.83%) |
Sep 14, 2011 | 13.17 | 13.87 | 12.89 | 13.08 | 192,732 | -0.01(-0.08%) |
Sep 13, 2011 | 11.81 | 13.48 | 11.51 | 13.09 | 1,493,442 | +0.96(+7.91%) |
Sep 12, 2011 | 12.38 | 12.73 | 11.97 | 12.13 | 397,909 | -0.43(-3.42%) |
Sep 09, 2011 | 13.13 | 13.28 | 12.44 | 12.56 | 152,332 | -0.72(-5.42%) |
Sep 08, 2011 | 13.34 | 13.66 | 12.97 | 13.28 | 77,481 | -0.15(-1.12%) |
Sep 07, 2011 | 13.65 | 13.80 | 13.36 | 13.43 | 98,732 | +0.03(+0.22%) |
Sep 06, 2011 | 13.94 | 14.09 | 13.28 | 13.40 | 108,886 | -0.94(-6.56%) |
Sep 02, 2011 | 15.06 | 15.18 | 14.29 | 14.34 | 62,634 | -1.07(-6.94%) |
Sep 01, 2011 | 15.46 | 16.30 | 15.30 | 15.41 | 49,781 | -0.11(-0.71%) |
Aug 31, 2011 | 15.47 | 15.97 | 15.17 | 15.52 | 117,934 | +0.15(+0.98%) |
Aug 30, 2011 | 15.54 | 16.40 | 14.69 | 15.37 | 38,249 | -0.31(-1.98%) |
Aug 29, 2011 | 14.47 | 15.71 | 14.42 | 15.68 | 55,808 | +1.41(+9.88%) |
Aug 26, 2011 | 13.87 | 14.74 | 13.75 | 14.27 | 63,580 | +0.28(+2.00%) |
Aug 25, 2011 | 14.99 | 14.99 | 13.95 | 13.99 | 45,081 | -0.90(-6.04%) |
Aug 24, 2011 | 14.87 | 14.96 | 14.08 | 14.89 | 59,501 | -0.06(-0.40%) |
Aug 23, 2011 | 14.03 | 15.51 | 13.88 | 14.95 | 123,812 | +0.91(+6.48%) |
Aug 22, 2011 | 14.35 | 14.35 | 13.62 | 14.04 | 42,802 | -0.10(-0.71%) |
Aug 19, 2011 | 14.21 | 17.42 | 14.11 | 14.14 | 60,957 | -0.34(-2.35%) |
Aug 18, 2011 | 16.10 | 16.10 | 14.45 | 14.48 | 76,083 | -1.82(-11.17%) |
Aug 17, 2011 | 16.93 | 16.99 | 16.15 | 16.30 | 102,370 | -0.70(-4.12%) |
Aug 16, 2011 | 17.03 | 17.39 | 16.74 | 17.00 | 151,405 | -0.31(-1.79%) |
Aug 15, 2011 | 16.42 | 17.35 | 16.37 | 17.31 | 99,428 | +0.88(+5.36%) |
Aug 12, 2011 | 14.92 | 16.76 | 14.92 | 16.43 | 277,124 | +1.72(+11.69%) |
Aug 11, 2011 | 14.19 | 14.77 | 14.19 | 14.71 | 111,658 | +0.60(+4.25%) |
Aug 10, 2011 | 13.99 | 15.23 | 12.13 | 14.11 | 135,457 | -0.26(-1.81%) |
Aug 09, 2011 | 15.50 | 15.75 | 14.02 | 14.37 | 168,942 | -0.26(-1.78%) |
Aug 08, 2011 | 14.59 | 15.33 | 14.22 | 14.63 | 250,147 | -0.39(-2.60%) |
Aug 05, 2011 | 15.03 | 16.00 | 14.53 | 15.02 | 203,103 | -1.10(-6.82%) |
Aug 04, 2011 | 16.38 | 17.29 | 15.96 | 16.12 | 141,149 | -0.54(-3.24%) |
Aug 03, 2011 | 16.55 | 16.73 | 16.25 | 16.66 | 260,666 | +0.19(+1.15%) |
Aug 02, 2011 | 17.10 | 17.15 | 16.39 | 16.47 | 87,706 | -0.69(-4.02%) |
Aug 01, 2011 | 16.63 | 17.55 | 15.57 | 17.16 | 153,117 | +0.76(+4.63%) |
Jul 29, 2011 | 15.62 | 17.13 | 15.15 | 16.40 | 300,361 | +0.55(+3.47%) |
Jul 28, 2011 | 16.90 | 16.90 | 15.59 | 15.85 | 158,496 | -1.01(-5.99%) |
Jul 27, 2011 | 17.80 | 17.84 | 16.57 | 16.86 | 144,482 | -1.11(-6.18%) |
Jul 26, 2011 | 17.61 | 18.46 | 17.44 | 17.97 | 59,558 | +0.34(+1.93%) |
Jul 25, 2011 | 17.06 | 17.88 | 17.06 | 17.63 | 97,539 | +0.54(+3.16%) |
Jul 22, 2011 | 17.57 | 18.28 | 16.96 | 17.09 | 79,605 | -0.56(-3.17%) |
Jul 21, 2011 | 18.12 | 18.52 | 17.45 | 17.65 | 91,076 | -0.40(-2.22%) |
Jul 20, 2011 | 19.50 | 19.50 | 17.60 | 18.05 | 111,733 | -1.43(-7.34%) |
Jul 19, 2011 | 17.61 | 19.65 | 17.45 | 19.48 | 93,840 | +2.04(+11.70%) |
Jul 18, 2011 | 18.13 | 18.17 | 16.95 | 17.44 | 97,804 | -0.98(-5.32%) |
Jul 15, 2011 | 19.03 | 19.03 | 18.10 | 18.42 | 67,895 | -0.47(-2.49%) |
Jul 14, 2011 | 18.92 | 19.19 | 18.74 | 18.89 | 63,251 | -0.04(-0.21%) |
Jul 13, 2011 | 18.47 | 19.19 | 18.31 | 18.93 | 47,346 | +0.19(+1.01%) |
Jul 12, 2011 | 18.36 | 18.97 | 17.68 | 18.74 | 73,944 | +0.32(+1.74%) |
Jul 11, 2011 | 18.75 | 19.42 | 18.25 | 18.42 | 27,160 | -0.60(-3.15%) |
Jul 08, 2011 | 18.84 | 19.45 | 18.68 | 19.02 | 22,266 | -0.10(-0.52%) |
Jul 07, 2011 | 18.62 | 19.15 | 18.62 | 19.12 | 52,571 | +0.72(+3.91%) |
Jul 06, 2011 | 18.17 | 18.78 | 18.17 | 18.40 | 57,634 | +0.29(+1.60%) |
Jul 05, 2011 | 17.97 | 18.24 | 17.97 | 18.11 | 36,426 | +0.19(+1.06%) |
Jul 01, 2011 | 17.77 | 18.05 | 17.31 | 17.92 | 56,908 | +0.27(+1.53%) |
Jun 30, 2011 | 18.37 | 18.43 | 17.50 | 17.65 | 77,513 | -0.62(-3.39%) |
Jun 29, 2011 | 18.71 | 19.54 | 18.10 | 18.27 | 101,260 | -0.38(-2.04%) |
Jun 28, 2011 | 18.48 | 18.79 | 17.97 | 18.65 | 83,795 | +0.23(+1.25%) |
Jun 27, 2011 | 18.15 | 18.48 | 17.65 | 18.42 | 123,545 | +0.86(+4.90%) |
Jun 24, 2011 | 18.41 | 18.65 | 17.23 | 17.56 | 1,941,665 | -1.00(-5.39%) |
Jun 23, 2011 | 18.91 | 19.32 | 18.14 | 18.56 | 133,440 | -0.49(-2.57%) |
Jun 22, 2011 | 18.02 | 19.34 | 17.85 | 19.05 | 74,648 | +0.97(+5.37%) |
Jun 21, 2011 | 17.88 | 18.16 | 17.28 | 18.08 | 351,060 | +0.29(+1.63%) |
Jun 20, 2011 | 17.74 | 18.14 | 16.82 | 17.79 | 94,065 | +0.30(+1.72%) |
Jun 17, 2011 | 18.38 | 18.38 | 17.11 | 17.49 | 204,381 | -0.65(-3.58%) |
Jun 16, 2011 | 18.40 | 18.61 | 18.00 | 18.14 | 93,950 | -0.39(-2.10%) |
Jun 15, 2011 | 19.70 | 19.70 | 18.42 | 18.53 | 104,514 | -1.26(-6.37%) |
Jun 14, 2011 | 18.57 | 20.19 | 18.15 | 19.79 | 92,339 | +1.27(+6.86%) |
Jun 13, 2011 | 19.10 | 19.33 | 18.36 | 18.52 | 87,243 | -0.33(-1.75%) |
Jun 10, 2011 | 18.92 | 19.38 | 18.59 | 18.85 | 103,807 | -0.04(-0.21%) |
Jun 09, 2011 | 18.20 | 19.17 | 18.20 | 18.89 | 163,974 | +0.64(+3.51%) |
Jun 08, 2011 | 18.22 | 18.48 | 17.78 | 18.25 | 115,787 | +0.12(+0.66%) |
Jun 07, 2011 | 19.33 | 19.33 | 18.00 | 18.13 | 69,648 | -1.09(-5.67%) |
Jun 06, 2011 | 19.46 | 19.55 | 19.14 | 19.22 | 16,490 | +0.13(+0.68%) |
Jun 03, 2011 | 19.57 | 19.59 | 18.92 | 19.09 | 39,367 | -0.07(-0.37%) |
May 24, 2011 | 20.12 | 20.12 | 19.04 | 19.16 | 57,272 | -0.84(-4.20%) |
May 23, 2011 | 19.43 | 20.32 | 19.13 | 20.00 | 83,986 | +0.21(+1.06%) |
May 20, 2011 | 19.75 | 19.83 | 19.08 | 19.79 | 47,636 | +0.11(+0.56%) |
May 19, 2011 | 19.75 | 19.93 | 19.24 | 19.68 | 49,462 | +0.01(+0.05%) |
May 18, 2011 | 19.79 | 19.89 | 19.50 | 19.67 | 70,540 | -0.03(-0.15%) |
May 17, 2011 | 20.35 | 20.40 | 19.39 | 19.70 | 305,201 | +0.10(+0.51%) |
May 16, 2011 | 19.84 | 19.84 | 18.77 | 19.60 | 233,147 | -0.50(-2.49%) |
May 13, 2011 | 21.86 | 21.86 | 18.72 | 20.10 | 283,937 | -1.24(-5.81%) |
May 12, 2011 | 22.93 | 22.93 | 21.04 | 21.34 | 163,646 | -1.40(-6.16%) |
May 11, 2011 | 21.70 | 23.50 | 21.40 | 22.74 | 236,936 | +1.44(+6.76%) |
May 10, 2011 | 21.25 | 21.48 | 21.15 | 21.30 | 66,580 | +0.07(+0.33%) |
May 09, 2011 | 21.18 | 21.30 | 20.78 | 21.23 | 75,883 | +0.13(+0.62%) |
May 06, 2011 | 21.30 | 21.33 | 20.85 | 21.10 | 131,147 | -0.33(-1.54%) |
May 05, 2011 | 21.49 | 21.53 | 21.04 | 21.43 | 62,724 | -0.08(-0.37%) |
May 04, 2011 | 20.38 | 21.73 | 19.65 | 21.51 | 171,067 | +1.24(+6.12%) |
May 03, 2011 | 19.71 | 20.66 | 19.71 | 20.27 | 41,264 | +0.14(+0.70%) |
May 02, 2011 | 20.11 | 20.18 | 18.35 | 20.13 | 182,509 | +0.99(+5.17%) |
Apr 29, 2011 | 19.09 | 19.50 | 18.70 | 19.14 | 144,623 | +0.24(+1.27%) |
Apr 28, 2011 | 18.87 | 19.11 | 18.14 | 18.90 | 70,719 | +0.18(+0.96%) |
Apr 27, 2011 | 18.03 | 18.93 | 17.48 | 18.72 | 139,006 | +0.56(+3.08%) |
Apr 26, 2011 | 18.03 | 18.51 | 17.90 | 18.16 | 109,772 | +0.01(+0.06%) |
Apr 25, 2011 | 18.28 | 18.50 | 18.00 | 18.15 | 73,681 | +0.14(+0.78%) |
Apr 21, 2011 | 18.48 | 18.58 | 17.87 | 18.01 | 64,559 | -0.28(-1.53%) |
Apr 20, 2011 | 17.64 | 18.52 | 17.48 | 18.29 | 139,624 | +0.87(+4.99%) |
Apr 19, 2011 | 17.33 | 17.88 | 17.24 | 17.42 | 42,370 | +0.03(+0.17%) |
Apr 18, 2011 | 17.52 | 17.52 | 16.67 | 17.39 | 110,543 | -0.41(-2.30%) |
Apr 15, 2011 | 17.95 | 18.23 | 17.71 | 17.80 | 199,752 | -0.24(-1.33%) |
Apr 14, 2011 | 18.19 | 18.35 | 17.64 | 18.04 | 89,544 | -0.16(-0.88%) |
Apr 13, 2011 | 18.00 | 18.87 | 17.25 | 18.20 | 436,588 | +0.18(+0.97%) |
Apr 12, 2011 | 18.56 | 18.78 | 17.52 | 18.02 | 127,560 | -0.54(-2.88%) |
Apr 11, 2011 | 18.95 | 19.50 | 18.40 | 18.56 | 114,843 | -0.14(-0.75%) |
Apr 08, 2011 | 18.75 | 19.59 | 18.68 | 18.70 | 83,745 | -0.07(-0.37%) |
Apr 07, 2011 | 18.79 | 19.12 | 18.50 | 18.77 | 175,684 | -0.31(-1.62%) |
Apr 06, 2011 | 18.95 | 19.28 | 18.73 | 19.08 | 90,658 | +0.21(+1.11%) |
Apr 05, 2011 | 18.59 | 19.07 | 17.67 | 18.87 | 88,196 | +0.30(+1.62%) |
Apr 04, 2011 | 17.60 | 18.57 | 17.46 | 18.57 | 123,358 | +0.79(+4.44%) |
Apr 01, 2011 | 18.46 | 18.46 | 17.48 | 17.78 | 212,599 | -0.45(-2.47%) |
Mar 31, 2011 | 18.94 | 19.08 | 17.50 | 18.23 | 203,003 | -0.34(-1.86%) |
Mar 30, 2011 | 18.55 | 18.60 | 18.17 | 18.57 | 59,256 | +0.22(+1.23%) |
Mar 29, 2011 | 18.73 | 18.75 | 17.95 | 18.35 | 152,639 | -0.18(-0.97%) |
Mar 28, 2011 | 18.50 | 18.70 | 18.14 | 18.53 | 88,796 | +0.03(+0.16%) |
Mar 25, 2011 | 19.00 | 19.02 | 17.76 | 18.50 | 169,374 | -0.52(-2.73%) |
Mar 24, 2011 | 17.99 | 19.43 | 17.76 | 19.02 | 291,871 | +1.08(+6.02%) |
Mar 23, 2011 | 18.22 | 18.25 | 17.30 | 17.94 | 250,924 | -0.12(-0.66%) |
Mar 22, 2011 | 18.75 | 18.75 | 18.00 | 18.06 | 137,189 | -0.13(-0.71%) |
Mar 21, 2011 | 18.06 | 18.40 | 18.00 | 18.19 | 279,908 | -0.06(-0.33%) |
Mar 18, 2011 | 19.20 | 19.50 | 17.63 | 18.25 | 1,010,915 | -0.82(-4.30%) |