Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.25 | 17.53 | 17.22 | 17.28 | 220,491 | -0.26(-1.48%) |
Oct 28, 2011 | 17.62 | 18.00 | 17.26 | 17.54 | 446,957 | -0.20(-1.14%) |
Oct 27, 2011 | 17.04 | 17.81 | 16.80 | 17.74 | 686,213 | +1.12(+6.72%) |
Oct 26, 2011 | 16.95 | 17.08 | 16.47 | 16.63 | 497,065 | -0.08(-0.45%) |
Oct 25, 2011 | 16.90 | 16.98 | 16.64 | 16.70 | 370,166 | -0.23(-1.34%) |
Oct 24, 2011 | 16.80 | 17.06 | 16.56 | 16.93 | 474,200 | +0.15(+0.90%) |
Oct 21, 2011 | 16.80 | 16.96 | 16.63 | 16.78 | 548,362 | +0.29(+1.78%) |
Oct 20, 2011 | 16.65 | 16.70 | 16.27 | 16.48 | 180,228 | -0.13(-0.81%) |
Oct 19, 2011 | 16.79 | 16.90 | 16.52 | 16.62 | 310,361 | -0.18(-1.05%) |
Oct 18, 2011 | 16.67 | 16.89 | 16.42 | 16.80 | 706,019 | +0.20(+1.21%) |
Oct 17, 2011 | 17.22 | 17.25 | 16.56 | 16.59 | 465,902 | -0.76(-4.36%) |
Oct 14, 2011 | 17.87 | 17.97 | 17.32 | 17.35 | 470,303 | -0.41(-2.32%) |
Oct 13, 2011 | 17.64 | 17.83 | 17.51 | 17.76 | 239,854 | +0.02(+0.09%) |
Oct 12, 2011 | 17.39 | 17.88 | 17.32 | 17.74 | 262,105 | +0.50(+2.87%) |
Oct 11, 2011 | 17.09 | 17.36 | 17.09 | 17.25 | 391,323 | -0.01(-0.05%) |
Oct 10, 2011 | 16.52 | 17.31 | 16.48 | 17.26 | 406,947 | +0.99(+6.09%) |
Oct 07, 2011 | 16.89 | 16.91 | 16.24 | 16.27 | 392,666 | -0.58(-3.44%) |
Oct 06, 2011 | 16.54 | 16.85 | 16.32 | 16.85 | 400,046 | +0.36(+2.19%) |
Oct 05, 2011 | 16.47 | 16.66 | 16.24 | 16.48 | 560,764 | +0.04(+0.26%) |
Oct 04, 2011 | 16.01 | 16.47 | 15.79 | 16.44 | 1,221,283 | +0.27(+1.66%) |
Oct 03, 2011 | 16.58 | 16.96 | 16.06 | 16.17 | 766,639 | -0.55(-3.31%) |
Sep 30, 2011 | 16.97 | 17.44 | 16.69 | 16.73 | 373,707 | -0.48(-2.78%) |
Sep 29, 2011 | 17.42 | 17.50 | 16.75 | 17.21 | 292,807 | +0.19(+1.13%) |
Sep 28, 2011 | 17.02 | 17.43 | 16.97 | 17.01 | 544,113 | -0.29(-1.65%) |
Sep 27, 2011 | 17.52 | 17.93 | 17.14 | 17.30 | 551,085 | +0.08(+0.44%) |
Sep 26, 2011 | 16.64 | 17.25 | 16.49 | 17.22 | 551,829 | +0.76(+4.64%) |
Sep 23, 2011 | 16.06 | 16.74 | 16.04 | 16.46 | 623,124 | +0.42(+2.62%) |
Sep 22, 2011 | 16.14 | 16.38 | 15.78 | 16.04 | 1,352,871 | -0.51(-3.10%) |
Sep 21, 2011 | 17.10 | 17.19 | 16.54 | 16.55 | 632,821 | -0.54(-3.14%) |
Sep 20, 2011 | 17.49 | 17.90 | 17.09 | 17.09 | 424,878 | -0.36(-2.07%) |
Sep 19, 2011 | 17.11 | 17.63 | 16.89 | 17.45 | 562,687 | -0.02(-0.10%) |
Sep 16, 2011 | 17.44 | 17.58 | 17.21 | 17.47 | 502,710 | +0.16(+0.92%) |
Sep 15, 2011 | 17.35 | 17.45 | 17.12 | 17.31 | 304,021 | +0.13(+0.73%) |
Sep 14, 2011 | 17.13 | 17.43 | 16.82 | 17.18 | 337,284 | +0.25(+1.49%) |
Sep 13, 2011 | 16.68 | 17.02 | 16.64 | 16.93 | 538,949 | +0.28(+1.66%) |
Sep 12, 2011 | 16.24 | 16.66 | 16.24 | 16.65 | 668,677 | +0.19(+1.17%) |
Sep 09, 2011 | 16.56 | 16.76 | 16.41 | 16.46 | 852,127 | -0.34(-2.00%) |
Sep 08, 2011 | 16.81 | 16.99 | 16.69 | 16.80 | 421,419 | -0.08(-0.50%) |
Sep 07, 2011 | 16.72 | 16.97 | 16.48 | 16.88 | 505,475 | +0.29(+1.72%) |
Sep 06, 2011 | 16.20 | 16.66 | 16.17 | 16.59 | 564,024 | -0.12(-0.70%) |
Sep 02, 2011 | 16.68 | 16.85 | 16.52 | 16.71 | 556,136 | -0.29(-1.68%) |
Sep 01, 2011 | 17.48 | 17.69 | 16.89 | 17.00 | 670,181 | -0.45(-2.55%) |
Aug 31, 2011 | 17.58 | 17.84 | 17.25 | 17.44 | 979,177 | -0.13(-0.72%) |
Aug 30, 2011 | 17.39 | 17.81 | 17.30 | 17.57 | 502,951 | -0.01(-0.05%) |
Aug 29, 2011 | 16.97 | 17.63 | 16.97 | 17.58 | 421,244 | +0.73(+4.34%) |
Aug 26, 2011 | 16.06 | 17.09 | 16.01 | 16.85 | 487,727 | +0.66(+4.05%) |
Aug 25, 2011 | 16.79 | 17.00 | 16.11 | 16.19 | 550,557 | -0.50(-2.97%) |
Aug 24, 2011 | 16.38 | 16.93 | 16.35 | 16.69 | 436,305 | +0.26(+1.59%) |
Aug 23, 2011 | 16.04 | 16.53 | 15.74 | 16.43 | 556,538 | +0.49(+3.06%) |
Aug 22, 2011 | 16.13 | 16.41 | 15.87 | 15.94 | 550,790 | +0.13(+0.85%) |
Aug 19, 2011 | 15.37 | 16.12 | 15.33 | 15.80 | 729,701 | +0.21(+1.35%) |
Aug 18, 2011 | 16.29 | 16.47 | 15.33 | 15.59 | 852,866 | -1.09(-6.54%) |
Aug 17, 2011 | 16.79 | 16.91 | 16.48 | 16.69 | 329,505 | -0.03(-0.20%) |
Aug 16, 2011 | 16.87 | 16.90 | 16.50 | 16.72 | 367,122 | -0.26(-1.53%) |
Aug 15, 2011 | 16.96 | 17.19 | 16.66 | 16.98 | 377,780 | +0.10(+0.60%) |
Aug 12, 2011 | 17.37 | 17.41 | 16.85 | 16.88 | 441,582 | -0.31(-1.81%) |
Aug 11, 2011 | 15.81 | 17.35 | 15.81 | 17.19 | 1,011,879 | +1.33(+8.36%) |
Aug 10, 2011 | 17.23 | 17.23 | 15.80 | 15.86 | 880,274 | -1.26(-7.36%) |
Aug 09, 2011 | 16.84 | 17.13 | 15.91 | 17.12 | 771,375 | +0.92(+5.65%) |
Aug 08, 2011 | 16.91 | 17.22 | 16.21 | 16.21 | 1,142,858 | -1.10(-6.36%) |
Aug 05, 2011 | 18.17 | 18.27 | 17.07 | 17.31 | 1,143,714 | -0.67(-3.74%) |
Aug 04, 2011 | 18.47 | 18.80 | 17.97 | 17.98 | 1,586,172 | -0.63(-3.38%) |
Aug 03, 2011 | 18.27 | 18.64 | 17.82 | 18.61 | 768,195 | +0.43(+2.36%) |
Aug 02, 2011 | 18.95 | 19.22 | 18.16 | 18.18 | 839,569 | -0.93(-4.88%) |