Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.95 | 17.08 | 16.73 | 16.78 | 632,886 | -0.29(-1.73%) |
Oct 28, 2011 | 17.30 | 17.41 | 16.98 | 17.07 | 407,616 | -0.21(-1.21%) |
Oct 27, 2011 | 17.00 | 17.35 | 16.91 | 17.29 | 1,012,800 | +0.74(+4.47%) |
Oct 26, 2011 | 16.37 | 16.64 | 16.07 | 16.55 | 838,992 | +0.34(+2.07%) |
Oct 25, 2011 | 15.92 | 16.54 | 15.90 | 16.21 | 934,648 | +0.24(+1.50%) |
Oct 24, 2011 | 16.00 | 16.00 | 15.78 | 15.97 | 780,898 | -0.01(-0.06%) |
Oct 21, 2011 | 15.93 | 16.00 | 15.71 | 15.98 | 570,378 | +0.28(+1.75%) |
Oct 20, 2011 | 15.74 | 15.74 | 15.47 | 15.71 | 442,402 | -0.06(-0.41%) |
Oct 19, 2011 | 15.80 | 16.14 | 15.70 | 15.77 | 839,930 | +0.01(+0.06%) |
Oct 18, 2011 | 15.33 | 15.79 | 15.12 | 15.76 | 539,172 | +0.38(+2.50%) |
Oct 17, 2011 | 15.48 | 15.63 | 15.31 | 15.38 | 489,088 | -0.28(-1.76%) |
Oct 14, 2011 | 15.49 | 15.68 | 15.38 | 15.65 | 302,394 | +0.32(+2.09%) |
Oct 13, 2011 | 15.31 | 15.52 | 15.14 | 15.33 | 275,604 | -0.04(-0.23%) |
Oct 12, 2011 | 15.48 | 15.64 | 15.30 | 15.37 | 714,836 | +0.03(+0.16%) |
Oct 11, 2011 | 15.47 | 15.59 | 15.28 | 15.34 | 544,528 | -0.25(-1.57%) |
Oct 10, 2011 | 15.27 | 15.75 | 15.09 | 15.59 | 822,732 | +0.62(+4.18%) |
Oct 07, 2011 | 15.04 | 15.17 | 14.51 | 14.96 | 1,096,968 | -0.11(-0.73%) |
Oct 06, 2011 | 14.74 | 15.09 | 14.57 | 15.07 | 495,006 | +0.46(+3.11%) |
Oct 05, 2011 | 14.60 | 14.70 | 14.38 | 14.62 | 337,692 | +0.03(+0.21%) |
Oct 04, 2011 | 14.04 | 14.60 | 13.95 | 14.59 | 932,324 | +0.43(+3.04%) |
Oct 03, 2011 | 15.17 | 15.18 | 14.14 | 14.15 | 957,174 | -1.12(-7.33%) |
Sep 30, 2011 | 15.03 | 15.47 | 14.85 | 15.28 | 886,202 | +0.09(+0.56%) |
Sep 29, 2011 | 15.38 | 15.38 | 14.82 | 15.19 | 506,100 | +0.17(+1.13%) |
Sep 28, 2011 | 15.49 | 15.63 | 15.01 | 15.02 | 734,900 | -0.47(-3.07%) |
Sep 27, 2011 | 15.63 | 15.85 | 15.38 | 15.49 | 837,052 | -0.01(-0.03%) |
Sep 26, 2011 | 15.55 | 15.59 | 15.25 | 15.50 | 389,554 | +0.05(+0.36%) |
Sep 23, 2011 | 15.47 | 15.60 | 15.13 | 15.45 | 586,114 | -0.04(-0.26%) |
Sep 22, 2011 | 15.34 | 15.80 | 15.16 | 15.48 | 1,535,862 | -0.34(-2.12%) |
Sep 21, 2011 | 15.89 | 16.11 | 15.80 | 15.82 | 1,134,208 | -0.07(-0.47%) |
Sep 20, 2011 | 15.89 | 16.20 | 15.77 | 15.89 | 725,386 | +0.05(+0.35%) |
Sep 19, 2011 | 15.87 | 15.99 | 15.62 | 15.84 | 521,442 | -0.31(-1.92%) |
Sep 16, 2011 | 16.16 | 16.34 | 16.06 | 16.15 | 1,089,122 | -0.07(-0.43%) |
Sep 15, 2011 | 16.23 | 16.41 | 15.96 | 16.22 | 780,450 | +0.11(+0.65%) |
Sep 14, 2011 | 16.12 | 16.30 | 15.80 | 16.11 | 837,574 | +0.06(+0.37%) |
Sep 13, 2011 | 15.74 | 16.11 | 15.60 | 16.05 | 769,670 | +0.31(+1.97%) |
Sep 12, 2011 | 15.59 | 15.82 | 15.29 | 15.74 | 828,784 | -0.13(-0.82%) |
Sep 09, 2011 | 15.93 | 16.12 | 15.66 | 15.88 | 1,013,494 | -0.18(-1.09%) |
Sep 08, 2011 | 15.87 | 16.15 | 15.76 | 16.05 | 814,846 | +0.06(+0.34%) |
Sep 07, 2011 | 15.71 | 16.04 | 15.59 | 15.99 | 606,262 | +0.57(+3.70%) |
Sep 06, 2011 | 14.77 | 15.47 | 14.75 | 15.43 | 705,974 | +0.24(+1.58%) |
Sep 02, 2011 | 15.38 | 15.68 | 15.12 | 15.19 | 484,752 | -0.49(-3.13%) |
Sep 01, 2011 | 15.79 | 16.00 | 15.56 | 15.68 | 758,682 | -0.14(-0.89%) |
Aug 31, 2011 | 16.13 | 16.30 | 15.64 | 15.81 | 873,244 | -0.21(-1.28%) |
Aug 30, 2011 | 16.02 | 16.18 | 15.68 | 16.02 | 1,229,644 | +0.00(+0.00%) |
Aug 29, 2011 | 16.00 | 16.14 | 15.73 | 16.02 | 1,089,158 | +0.15(+0.98%) |
Aug 26, 2011 | 15.51 | 15.90 | 15.16 | 15.87 | 973,240 | +0.43(+2.79%) |
Aug 25, 2011 | 16.02 | 16.15 | 15.38 | 15.44 | 791,034 | -0.44(-2.77%) |
Aug 24, 2011 | 15.54 | 16.16 | 15.21 | 15.88 | 1,922,572 | +0.45(+2.88%) |
Aug 23, 2011 | 14.21 | 15.47 | 14.11 | 15.43 | 978,164 | +1.25(+8.85%) |
Aug 22, 2011 | 14.83 | 14.83 | 14.05 | 14.18 | 771,724 | -0.23(-1.63%) |
Aug 19, 2011 | 14.39 | 14.91 | 14.31 | 14.41 | 604,478 | -0.27(-1.81%) |
Aug 18, 2011 | 15.02 | 15.02 | 14.48 | 14.68 | 875,812 | -0.89(-5.72%) |
Aug 17, 2011 | 15.37 | 15.87 | 15.37 | 15.56 | 856,854 | +0.57(+3.80%) |
Aug 16, 2011 | 14.88 | 15.13 | 14.62 | 14.99 | 408,394 | -0.01(-0.03%) |
Aug 15, 2011 | 14.70 | 15.02 | 14.57 | 15.00 | 712,532 | +0.41(+2.85%) |
Aug 12, 2011 | 14.38 | 14.64 | 14.19 | 14.59 | 504,118 | +0.39(+2.71%) |
Aug 11, 2011 | 13.89 | 14.42 | 13.74 | 14.20 | 735,760 | +0.43(+3.12%) |
Aug 10, 2011 | 13.79 | 14.18 | 13.47 | 13.77 | 792,776 | -0.36(-2.51%) |
Aug 09, 2011 | 13.65 | 14.14 | 13.05 | 14.12 | 874,886 | +0.82(+6.20%) |
Aug 08, 2011 | 14.30 | 14.74 | 13.27 | 13.30 | 903,742 | -1.48(-10.04%) |
Aug 05, 2011 | 14.88 | 15.06 | 14.08 | 14.79 | 770,292 | +0.02(+0.14%) |
Aug 04, 2011 | 15.64 | 15.85 | 14.75 | 14.77 | 591,946 | -1.04(-6.55%) |
Aug 03, 2011 | 15.77 | 15.81 | 15.43 | 15.80 | 520,956 | +0.01(+0.06%) |
Aug 02, 2011 | 16.12 | 16.33 | 15.79 | 15.79 | 427,468 | -0.44(-2.71%) |