Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.28 | 17.30 | 17.06 | 17.07 | 195,164 | -0.37(-2.14%) |
Oct 28, 2011 | 17.42 | 17.45 | 17.36 | 17.44 | 686,121 | +0.00(+0.00%) |
Oct 27, 2011 | 17.39 | 17.53 | 17.25 | 17.44 | 334,524 | +0.45(+2.62%) |
Oct 26, 2011 | 17.01 | 17.03 | 16.76 | 17.00 | 264,070 | +0.19(+1.13%) |
Oct 25, 2011 | 17.05 | 17.05 | 16.77 | 16.81 | 442,421 | -0.28(-1.66%) |
Oct 24, 2011 | 17.03 | 17.12 | 16.99 | 17.09 | 367,988 | +0.09(+0.53%) |
Oct 21, 2011 | 16.90 | 17.01 | 16.86 | 17.00 | 171,263 | +0.30(+1.78%) |
Oct 20, 2011 | 16.69 | 16.74 | 16.53 | 16.70 | 83,848 | +0.06(+0.39%) |
Oct 19, 2011 | 16.74 | 16.83 | 16.60 | 16.64 | 216,490 | -0.11(-0.66%) |
Oct 18, 2011 | 16.48 | 16.84 | 16.39 | 16.75 | 212,317 | +0.24(+1.46%) |
Oct 17, 2011 | 16.71 | 16.71 | 16.47 | 16.51 | 753,538 | -0.24(-1.41%) |
Oct 14, 2011 | 16.71 | 16.75 | 16.61 | 16.75 | 1,115,408 | +0.21(+1.26%) |
Oct 13, 2011 | 16.51 | 16.56 | 16.39 | 16.54 | 130,630 | -0.03(-0.19%) |
Oct 12, 2011 | 16.57 | 16.72 | 16.48 | 16.57 | 295,360 | +0.13(+0.82%) |
Oct 11, 2011 | 16.45 | 16.48 | 16.40 | 16.44 | 308,974 | -0.06(-0.36%) |
Oct 10, 2011 | 16.32 | 16.50 | 16.30 | 16.49 | 316,408 | +0.44(+2.73%) |
Oct 07, 2011 | 16.19 | 16.21 | 16.00 | 16.06 | 446,451 | -0.01(-0.07%) |
Oct 06, 2011 | 15.93 | 16.08 | 15.89 | 16.07 | 2,005,446 | +0.21(+1.34%) |
Oct 05, 2011 | 15.71 | 15.87 | 15.55 | 15.86 | 1,908,259 | +0.23(+1.47%) |
Oct 04, 2011 | 15.22 | 15.64 | 15.02 | 15.63 | 655,438 | +0.23(+1.52%) |
Oct 03, 2011 | 15.71 | 15.85 | 15.39 | 15.39 | 150,034 | -0.39(-2.46%) |
Sep 30, 2011 | 15.92 | 16.03 | 15.76 | 15.78 | 98,958 | -0.25(-1.54%) |
Sep 29, 2011 | 16.14 | 16.20 | 15.82 | 16.03 | 255,532 | +0.17(+1.09%) |
Sep 28, 2011 | 16.18 | 16.24 | 15.85 | 15.86 | 115,615 | -0.27(-1.65%) |
Sep 27, 2011 | 16.26 | 16.37 | 16.08 | 16.12 | 138,449 | +0.17(+1.08%) |
Sep 26, 2011 | 15.74 | 15.95 | 15.60 | 15.95 | 265,036 | +0.33(+2.12%) |
Sep 23, 2011 | 15.52 | 15.69 | 15.46 | 15.62 | 423,280 | +0.05(+0.32%) |
Sep 22, 2011 | 15.56 | 15.68 | 15.37 | 15.57 | 577,361 | -0.41(-2.56%) |
Sep 21, 2011 | 16.47 | 16.47 | 15.98 | 15.98 | 294,350 | -0.46(-2.77%) |
Sep 20, 2011 | 16.47 | 16.62 | 16.39 | 16.43 | 410,837 | +0.05(+0.33%) |
Sep 19, 2011 | 16.26 | 16.44 | 16.24 | 16.38 | 865,412 | -0.17(-1.01%) |
Sep 16, 2011 | 16.51 | 16.57 | 16.43 | 16.55 | 89,767 | +0.10(+0.61%) |
Sep 15, 2011 | 16.38 | 16.45 | 16.23 | 16.45 | 336,891 | +0.25(+1.52%) |
Sep 14, 2011 | 16.09 | 16.37 | 15.88 | 16.20 | 457,979 | +0.19(+1.16%) |
Sep 13, 2011 | 15.94 | 16.04 | 15.84 | 16.02 | 602,324 | +0.16(+1.03%) |
Sep 12, 2011 | 15.66 | 15.87 | 15.56 | 15.85 | 198,931 | +0.05(+0.34%) |
Sep 09, 2011 | 16.03 | 16.03 | 15.73 | 15.80 | 255,944 | -0.39(-2.42%) |
Sep 08, 2011 | 16.21 | 16.39 | 16.17 | 16.19 | 138,410 | -0.13(-0.81%) |
Sep 07, 2011 | 16.19 | 16.32 | 16.12 | 16.32 | 479,518 | +0.37(+2.30%) |
Sep 06, 2011 | 15.63 | 15.98 | 15.63 | 15.96 | 121,455 | -0.09(-0.55%) |
Sep 02, 2011 | 16.16 | 16.18 | 16.03 | 16.05 | 137,081 | -0.33(-2.02%) |
Sep 01, 2011 | 16.54 | 16.64 | 16.38 | 16.38 | 151,297 | -0.14(-0.82%) |
Aug 31, 2011 | 16.58 | 16.65 | 16.42 | 16.51 | 399,483 | +0.04(+0.22%) |
Aug 30, 2011 | 16.35 | 16.58 | 16.27 | 16.48 | 221,989 | +0.05(+0.30%) |
Aug 29, 2011 | 16.25 | 16.44 | 16.22 | 16.43 | 269,887 | +0.35(+2.17%) |
Aug 26, 2011 | 15.84 | 16.12 | 15.56 | 16.08 | 259,171 | +0.19(+1.22%) |
Aug 25, 2011 | 16.20 | 16.22 | 15.84 | 15.88 | 139,522 | -0.28(-1.71%) |
Aug 24, 2011 | 15.92 | 16.16 | 15.89 | 16.16 | 132,134 | +0.20(+1.27%) |
Aug 23, 2011 | 15.59 | 15.96 | 15.58 | 15.96 | 158,592 | +0.45(+2.92%) |
Aug 22, 2011 | 15.84 | 15.84 | 15.49 | 15.50 | 247,624 | +0.00(+0.00%) |
Aug 19, 2011 | 15.45 | 15.82 | 15.45 | 15.50 | 297,052 | -0.17(-1.09%) |
Aug 18, 2011 | 15.88 | 15.88 | 15.52 | 15.68 | 355,888 | -0.53(-3.25%) |
Aug 17, 2011 | 16.23 | 16.35 | 16.08 | 16.20 | 218,967 | +0.08(+0.49%) |
Aug 16, 2011 | 16.08 | 16.21 | 15.95 | 16.12 | 412,494 | -0.07(-0.46%) |
Aug 15, 2011 | 15.98 | 16.20 | 15.98 | 16.20 | 293,831 | +0.33(+2.09%) |
Aug 12, 2011 | 15.93 | 15.98 | 15.78 | 15.87 | 808,022 | +0.12(+0.77%) |
Aug 11, 2011 | 15.29 | 15.97 | 15.24 | 15.75 | 435,325 | +0.56(+3.71%) |
Aug 10, 2011 | 15.55 | 15.63 | 15.13 | 15.18 | 1,249,142 | -0.61(-3.86%) |
Aug 09, 2011 | 15.91 | 15.79 | 14.85 | 15.79 | 983,940 | +0.59(+3.89%) |
Aug 08, 2011 | 15.66 | 15.87 | 15.17 | 15.20 | 892,978 | -0.88(-5.45%) |
Aug 05, 2011 | 16.16 | 16.23 | 15.65 | 16.08 | 1,275,237 | +0.07(+0.44%) |
Aug 04, 2011 | 16.49 | 16.49 | 15.98 | 16.01 | 3,984,418 | -0.68(-4.05%) |
Aug 03, 2011 | 16.61 | 16.68 | 16.38 | 16.68 | 529,025 | +0.07(+0.45%) |
Aug 02, 2011 | 16.89 | 16.91 | 16.61 | 16.61 | 300,594 | -0.37(-2.20%) |