Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.25 | 17.26 | 17.03 | 17.04 | 195,527 | -0.37(-2.14%) |
Oct 28, 2011 | 17.39 | 17.42 | 17.33 | 17.41 | 687,395 | +0.00(+0.00%) |
Oct 27, 2011 | 17.36 | 17.50 | 17.22 | 17.41 | 335,146 | +0.44(+2.62%) |
Oct 26, 2011 | 16.98 | 17.00 | 16.72 | 16.97 | 264,560 | +0.19(+1.13%) |
Oct 25, 2011 | 17.02 | 17.02 | 16.74 | 16.78 | 443,243 | -0.28(-1.66%) |
Oct 24, 2011 | 17.00 | 17.09 | 16.95 | 17.06 | 368,671 | +0.09(+0.53%) |
Oct 21, 2011 | 16.87 | 16.98 | 16.83 | 16.97 | 171,581 | +0.30(+1.78%) |
Oct 20, 2011 | 16.65 | 16.71 | 16.50 | 16.67 | 84,004 | +0.06(+0.39%) |
Oct 19, 2011 | 16.71 | 16.80 | 16.56 | 16.61 | 216,893 | -0.11(-0.66%) |
Oct 18, 2011 | 16.45 | 16.81 | 16.36 | 16.72 | 212,711 | +0.24(+1.46%) |
Oct 17, 2011 | 16.68 | 16.68 | 16.44 | 16.48 | 754,938 | -0.24(-1.41%) |
Oct 14, 2011 | 16.68 | 16.72 | 16.58 | 16.72 | 1,117,480 | +0.21(+1.26%) |
Oct 13, 2011 | 16.48 | 16.53 | 16.36 | 16.51 | 130,873 | -0.03(-0.20%) |
Oct 12, 2011 | 16.54 | 16.69 | 16.45 | 16.54 | 295,908 | +0.13(+0.82%) |
Oct 11, 2011 | 16.42 | 16.45 | 16.37 | 16.41 | 309,548 | -0.06(-0.36%) |
Oct 10, 2011 | 16.29 | 16.47 | 16.27 | 16.46 | 316,995 | +0.44(+2.73%) |
Oct 07, 2011 | 16.16 | 16.18 | 15.97 | 16.03 | 447,280 | -0.01(-0.07%) |
Oct 06, 2011 | 15.90 | 16.05 | 15.86 | 16.04 | 2,009,171 | +0.21(+1.34%) |
Oct 05, 2011 | 15.68 | 15.84 | 15.52 | 15.83 | 1,911,804 | +0.23(+1.47%) |
Oct 04, 2011 | 15.20 | 15.61 | 15.00 | 15.60 | 656,655 | +0.23(+1.52%) |
Oct 03, 2011 | 15.68 | 15.82 | 15.36 | 15.36 | 150,313 | -0.39(-2.46%) |
Sep 30, 2011 | 15.89 | 16.00 | 15.73 | 15.75 | 99,142 | -0.25(-1.54%) |
Sep 29, 2011 | 16.11 | 16.17 | 15.79 | 16.00 | 256,007 | +0.17(+1.09%) |
Sep 28, 2011 | 16.15 | 16.21 | 15.82 | 15.83 | 115,830 | -0.27(-1.65%) |
Sep 27, 2011 | 16.23 | 16.34 | 16.05 | 16.09 | 138,706 | +0.17(+1.08%) |
Sep 26, 2011 | 15.71 | 15.92 | 15.57 | 15.92 | 265,529 | +0.33(+2.12%) |
Sep 23, 2011 | 15.49 | 15.66 | 15.44 | 15.59 | 424,067 | +0.05(+0.32%) |
Sep 22, 2011 | 15.54 | 15.65 | 15.34 | 15.54 | 578,434 | -0.41(-2.56%) |
Sep 21, 2011 | 16.43 | 16.43 | 15.95 | 15.95 | 294,897 | -0.45(-2.77%) |
Sep 20, 2011 | 16.44 | 16.59 | 16.36 | 16.40 | 411,600 | +0.05(+0.33%) |
Sep 19, 2011 | 16.23 | 16.41 | 16.21 | 16.35 | 867,019 | -0.17(-1.01%) |
Sep 16, 2011 | 16.48 | 16.54 | 16.40 | 16.52 | 89,934 | +0.10(+0.61%) |
Sep 15, 2011 | 16.35 | 16.42 | 16.20 | 16.42 | 337,517 | +0.25(+1.52%) |
Sep 14, 2011 | 16.06 | 16.34 | 15.85 | 16.17 | 458,830 | +0.18(+1.16%) |
Sep 13, 2011 | 15.91 | 16.01 | 15.81 | 15.99 | 603,443 | +0.16(+1.03%) |
Sep 12, 2011 | 15.63 | 15.84 | 15.53 | 15.82 | 199,300 | +0.05(+0.34%) |
Sep 09, 2011 | 16.00 | 16.00 | 15.70 | 15.77 | 256,419 | -0.39(-2.42%) |
Sep 08, 2011 | 16.18 | 16.36 | 16.14 | 16.16 | 138,667 | -0.13(-0.81%) |
Sep 07, 2011 | 16.16 | 16.29 | 16.09 | 16.29 | 480,409 | +0.37(+2.30%) |
Sep 06, 2011 | 15.60 | 15.95 | 15.60 | 15.93 | 121,681 | -0.09(-0.55%) |
Sep 02, 2011 | 16.13 | 16.15 | 16.00 | 16.02 | 137,336 | -0.33(-2.02%) |
Sep 01, 2011 | 16.51 | 16.61 | 16.35 | 16.35 | 151,578 | -0.14(-0.82%) |
Aug 31, 2011 | 16.55 | 16.62 | 16.39 | 16.48 | 400,225 | +0.04(+0.22%) |
Aug 30, 2011 | 16.32 | 16.55 | 16.24 | 16.45 | 222,402 | +0.05(+0.30%) |
Aug 29, 2011 | 16.22 | 16.41 | 16.19 | 16.40 | 270,389 | +0.35(+2.17%) |
Aug 26, 2011 | 15.81 | 16.09 | 15.53 | 16.05 | 259,653 | +0.19(+1.22%) |
Aug 25, 2011 | 16.17 | 16.19 | 15.81 | 15.85 | 139,781 | -0.28(-1.71%) |
Aug 24, 2011 | 15.89 | 16.13 | 15.86 | 16.13 | 132,380 | +0.20(+1.27%) |
Aug 23, 2011 | 15.56 | 15.93 | 15.55 | 15.93 | 158,886 | +0.45(+2.92%) |
Aug 22, 2011 | 15.81 | 15.81 | 15.46 | 15.48 | 248,084 | +0.00(+0.00%) |
Aug 19, 2011 | 15.42 | 15.80 | 15.42 | 15.48 | 297,604 | -0.17(-1.09%) |
Aug 18, 2011 | 15.85 | 15.85 | 15.49 | 15.65 | 356,549 | -0.53(-3.25%) |
Aug 17, 2011 | 16.20 | 16.32 | 16.05 | 16.17 | 219,374 | +0.08(+0.49%) |
Aug 16, 2011 | 16.05 | 16.18 | 15.92 | 16.09 | 413,260 | -0.07(-0.46%) |
Aug 15, 2011 | 15.96 | 16.17 | 15.95 | 16.17 | 294,376 | +0.33(+2.09%) |
Aug 12, 2011 | 15.90 | 15.95 | 15.75 | 15.84 | 809,523 | +0.12(+0.77%) |
Aug 11, 2011 | 15.26 | 15.94 | 15.21 | 15.72 | 436,134 | +0.56(+3.71%) |
Aug 10, 2011 | 15.52 | 15.60 | 15.10 | 15.16 | 1,251,463 | -0.61(-3.86%) |
Aug 09, 2011 | 15.88 | 15.76 | 14.82 | 15.76 | 985,768 | +0.59(+3.89%) |
Aug 08, 2011 | 15.64 | 15.84 | 15.14 | 15.17 | 894,637 | -0.87(-5.45%) |
Aug 05, 2011 | 16.13 | 16.20 | 15.62 | 16.05 | 1,277,607 | +0.07(+0.44%) |
Aug 04, 2011 | 16.46 | 16.46 | 15.95 | 15.98 | 3,991,820 | -0.67(-4.05%) |
Aug 03, 2011 | 16.58 | 16.65 | 16.35 | 16.65 | 530,008 | +0.07(+0.45%) |
Aug 02, 2011 | 16.85 | 16.88 | 16.58 | 16.58 | 301,153 | -0.37(-2.20%) |