Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.67 | 18.00 | 17.51 | 17.60 | 341,850 | -0.36(-1.99%) |
Oct 28, 2011 | 18.24 | 18.35 | 17.89 | 17.96 | 489,253 | -0.35(-1.92%) |
Oct 27, 2011 | 18.08 | 18.41 | 17.71 | 18.31 | 648,197 | +0.89(+5.10%) |
Oct 26, 2011 | 18.19 | 18.19 | 17.27 | 17.42 | 457,366 | -0.03(-0.20%) |
Oct 25, 2011 | 17.91 | 17.91 | 17.38 | 17.46 | 432,453 | -0.56(-3.10%) |
Oct 24, 2011 | 17.64 | 18.08 | 17.56 | 18.02 | 321,410 | +0.40(+2.27%) |
Oct 21, 2011 | 17.81 | 17.82 | 17.17 | 17.62 | 903,101 | +0.11(+0.63%) |
Oct 20, 2011 | 17.13 | 17.53 | 16.81 | 17.51 | 368,286 | +0.45(+2.67%) |
Oct 19, 2011 | 16.89 | 17.20 | 16.74 | 17.05 | 580,092 | +0.14(+0.81%) |
Oct 18, 2011 | 16.43 | 17.06 | 16.17 | 16.91 | 484,610 | +0.73(+4.51%) |
Oct 17, 2011 | 16.84 | 16.84 | 16.16 | 16.18 | 437,317 | -0.73(-4.32%) |
Oct 14, 2011 | 16.96 | 17.09 | 16.57 | 16.91 | 210,624 | +0.12(+0.70%) |
Oct 13, 2011 | 16.90 | 17.13 | 16.48 | 16.80 | 248,865 | -0.33(-1.93%) |
Oct 12, 2011 | 16.88 | 17.31 | 16.82 | 17.13 | 365,509 | +0.32(+1.93%) |
Oct 11, 2011 | 16.44 | 16.89 | 16.24 | 16.80 | 289,249 | +0.19(+1.16%) |
Oct 10, 2011 | 16.27 | 16.65 | 16.13 | 16.61 | 396,531 | +0.72(+4.55%) |
Oct 07, 2011 | 16.65 | 16.65 | 15.85 | 15.89 | 390,871 | -0.68(-4.12%) |
Oct 06, 2011 | 16.40 | 16.63 | 16.24 | 16.57 | 464,283 | +0.25(+1.52%) |
Oct 05, 2011 | 16.34 | 16.45 | 15.94 | 16.32 | 284,219 | -0.03(-0.17%) |
Oct 04, 2011 | 15.06 | 16.38 | 15.06 | 16.35 | 473,710 | +1.17(+7.71%) |
Oct 03, 2011 | 15.53 | 15.93 | 15.17 | 15.18 | 577,463 | -0.45(-2.86%) |
Sep 30, 2011 | 15.76 | 16.14 | 15.60 | 15.63 | 309,504 | -0.38(-2.37%) |
Sep 29, 2011 | 15.92 | 16.10 | 15.50 | 16.01 | 309,567 | +0.50(+3.20%) |
Sep 28, 2011 | 16.14 | 16.21 | 15.50 | 15.51 | 320,438 | -0.61(-3.76%) |
Sep 27, 2011 | 16.30 | 16.49 | 15.92 | 16.12 | 509,028 | +0.06(+0.39%) |
Sep 26, 2011 | 15.67 | 16.10 | 15.48 | 16.05 | 347,474 | +0.59(+3.83%) |
Sep 23, 2011 | 15.43 | 15.68 | 15.28 | 15.46 | 347,381 | +0.04(+0.27%) |
Sep 22, 2011 | 15.50 | 15.70 | 14.92 | 15.42 | 817,279 | +0.23(+1.50%) |
Sep 21, 2011 | 16.02 | 16.15 | 15.15 | 15.19 | 600,613 | -0.87(-5.44%) |
Sep 20, 2011 | 16.19 | 16.51 | 16.07 | 16.07 | 477,588 | -0.10(-0.60%) |
Sep 19, 2011 | 16.23 | 16.38 | 16.03 | 16.16 | 329,417 | -0.36(-2.17%) |
Sep 16, 2011 | 16.57 | 16.60 | 16.07 | 16.52 | 1,511,629 | +0.07(+0.42%) |
Sep 15, 2011 | 16.22 | 16.49 | 15.99 | 16.45 | 350,773 | +0.37(+2.31%) |
Sep 14, 2011 | 15.90 | 16.28 | 15.58 | 16.08 | 378,414 | +0.33(+2.10%) |
Sep 13, 2011 | 15.44 | 16.00 | 15.41 | 15.75 | 456,939 | +0.41(+2.65%) |
Sep 12, 2011 | 15.28 | 15.58 | 15.02 | 15.34 | 874,552 | -0.10(-0.66%) |
Sep 09, 2011 | 15.82 | 15.98 | 15.28 | 15.45 | 641,340 | -0.52(-3.24%) |
Sep 08, 2011 | 16.58 | 16.71 | 15.94 | 15.96 | 374,695 | -0.76(-4.52%) |
Sep 07, 2011 | 16.29 | 16.90 | 16.19 | 16.72 | 645,605 | +0.74(+4.64%) |
Sep 06, 2011 | 15.53 | 16.04 | 15.49 | 15.98 | 382,836 | -0.01(-0.04%) |
Sep 02, 2011 | 16.08 | 16.45 | 15.95 | 15.98 | 498,598 | -0.48(-2.93%) |
Sep 01, 2011 | 17.01 | 17.01 | 16.39 | 16.47 | 542,183 | -0.57(-3.36%) |
Aug 31, 2011 | 16.78 | 17.20 | 16.54 | 17.04 | 572,540 | +0.35(+2.08%) |
Aug 30, 2011 | 16.91 | 16.94 | 16.54 | 16.69 | 352,511 | -0.35(-2.08%) |
Aug 29, 2011 | 16.56 | 17.07 | 16.47 | 17.05 | 358,407 | +0.72(+4.42%) |
Aug 26, 2011 | 15.94 | 16.37 | 15.67 | 16.32 | 308,183 | +0.21(+1.31%) |
Aug 25, 2011 | 16.59 | 17.02 | 15.72 | 16.11 | 516,786 | -0.15(-0.92%) |
Aug 24, 2011 | 15.86 | 16.35 | 15.83 | 16.26 | 205,825 | +0.35(+2.23%) |
Aug 23, 2011 | 15.28 | 15.92 | 15.14 | 15.91 | 319,078 | +0.76(+5.03%) |
Aug 22, 2011 | 15.26 | 15.41 | 14.99 | 15.15 | 534,634 | +0.30(+2.02%) |
Aug 19, 2011 | 14.87 | 15.41 | 14.81 | 14.85 | 587,599 | -0.18(-1.18%) |
Aug 18, 2011 | 15.31 | 15.44 | 14.92 | 15.02 | 809,518 | -0.73(-4.62%) |
Aug 17, 2011 | 15.75 | 16.00 | 15.64 | 15.75 | 207,990 | +0.05(+0.35%) |
Aug 16, 2011 | 15.83 | 15.90 | 15.51 | 15.70 | 331,497 | -0.31(-1.91%) |
Aug 15, 2011 | 15.77 | 16.10 | 15.77 | 16.00 | 257,860 | +0.45(+2.89%) |
Aug 12, 2011 | 16.35 | 16.45 | 15.45 | 15.56 | 373,308 | -0.57(-3.55%) |
Aug 11, 2011 | 15.54 | 16.35 | 15.36 | 16.13 | 364,367 | +0.73(+4.73%) |
Aug 10, 2011 | 16.28 | 16.28 | 15.36 | 15.40 | 692,265 | -1.14(-6.91%) |
Aug 09, 2011 | 16.26 | 16.58 | 15.02 | 16.54 | 738,021 | +1.36(+8.97%) |
Aug 08, 2011 | 16.26 | 16.86 | 15.15 | 15.18 | 601,366 | -1.44(-8.64%) |
Aug 05, 2011 | 16.99 | 17.29 | 16.54 | 16.62 | 427,350 | -0.23(-1.37%) |
Aug 04, 2011 | 17.34 | 17.44 | 16.84 | 16.85 | 559,644 | -0.69(-3.92%) |
Aug 03, 2011 | 16.96 | 17.59 | 16.86 | 17.54 | 509,119 | +0.60(+3.54%) |
Aug 02, 2011 | 17.22 | 17.37 | 16.92 | 16.94 | 350,062 | -0.37(-2.16%) |