Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.03 | 18.03 | 17.55 | 17.55 | 157,789 | -0.76(-4.14%) |
Oct 28, 2011 | 18.08 | 18.36 | 17.89 | 18.31 | 120,865 | +0.14(+0.78%) |
Oct 27, 2011 | 17.72 | 18.36 | 17.70 | 18.16 | 259,746 | +1.00(+5.80%) |
Oct 26, 2011 | 17.09 | 17.28 | 16.67 | 17.17 | 358,436 | +0.30(+1.76%) |
Oct 25, 2011 | 17.20 | 17.24 | 16.84 | 16.87 | 274,229 | -0.40(-2.29%) |
Oct 24, 2011 | 16.81 | 17.32 | 16.81 | 17.27 | 252,889 | +0.49(+2.95%) |
Oct 21, 2011 | 16.52 | 16.79 | 16.46 | 16.77 | 503,828 | +0.52(+3.19%) |
Oct 20, 2011 | 16.16 | 16.30 | 15.90 | 16.25 | 444,346 | +0.12(+0.77%) |
Oct 19, 2011 | 16.58 | 16.58 | 16.08 | 16.13 | 413,213 | -0.46(-2.78%) |
Oct 18, 2011 | 16.15 | 16.70 | 15.89 | 16.59 | 386,736 | +0.45(+2.81%) |
Oct 17, 2011 | 16.58 | 16.62 | 16.09 | 16.14 | 539,502 | -0.54(-3.26%) |
Oct 14, 2011 | 16.51 | 16.75 | 16.39 | 16.68 | 933,847 | +0.35(+2.17%) |
Oct 13, 2011 | 16.23 | 16.39 | 15.98 | 16.33 | 1,796,759 | -0.09(-0.55%) |
Oct 12, 2011 | 16.22 | 16.65 | 16.21 | 16.42 | 5,596,538 | +0.24(+1.48%) |
Oct 11, 2011 | 15.99 | 16.33 | 15.96 | 16.18 | 173,649 | +0.06(+0.36%) |
Oct 10, 2011 | 15.87 | 16.15 | 15.86 | 16.12 | 133,570 | +0.60(+3.87%) |
Oct 07, 2011 | 15.91 | 15.99 | 15.37 | 15.52 | 281,571 | -0.31(-1.98%) |
Oct 06, 2011 | 15.71 | 15.88 | 15.64 | 15.83 | 279,160 | +0.42(+2.73%) |
Oct 05, 2011 | 14.91 | 15.48 | 14.83 | 15.41 | 360,138 | +0.58(+3.94%) |
Oct 04, 2011 | 14.21 | 14.87 | 13.91 | 14.83 | 1,696,384 | +0.41(+2.86%) |
Oct 03, 2011 | 14.96 | 15.17 | 14.42 | 14.42 | 337,473 | -0.63(-4.21%) |
Sep 30, 2011 | 15.33 | 15.48 | 15.05 | 15.05 | 252,277 | -0.56(-3.57%) |
Sep 29, 2011 | 15.98 | 16.05 | 15.31 | 15.61 | 308,142 | -0.02(-0.13%) |
Sep 28, 2011 | 16.45 | 16.45 | 15.60 | 15.63 | 554,992 | -0.75(-4.58%) |
Sep 27, 2011 | 16.48 | 16.84 | 16.26 | 16.38 | 858,401 | +0.35(+2.16%) |
Sep 26, 2011 | 15.78 | 16.04 | 15.37 | 16.03 | 761,873 | +0.42(+2.69%) |
Sep 23, 2011 | 15.51 | 15.86 | 15.47 | 15.61 | 379,913 | +0.02(+0.11%) |
Sep 22, 2011 | 15.97 | 16.14 | 15.37 | 15.60 | 846,832 | -0.99(-5.96%) |
Sep 21, 2011 | 17.29 | 17.32 | 16.58 | 16.58 | 140,841 | -0.78(-4.51%) |
Sep 20, 2011 | 17.71 | 17.85 | 17.34 | 17.37 | 62,273 | -0.28(-1.59%) |
Sep 19, 2011 | 17.51 | 17.74 | 17.29 | 17.65 | 61,281 | -0.21(-1.20%) |
Sep 16, 2011 | 17.98 | 17.98 | 17.65 | 17.86 | 310,914 | +0.07(+0.42%) |
Sep 15, 2011 | 17.65 | 17.82 | 17.50 | 17.79 | 116,876 | +0.30(+1.74%) |
Sep 14, 2011 | 17.39 | 17.68 | 17.01 | 17.48 | 133,111 | +0.23(+1.34%) |
Sep 13, 2011 | 16.89 | 17.32 | 16.85 | 17.25 | 82,721 | +0.40(+2.40%) |
Sep 12, 2011 | 16.75 | 17.01 | 16.48 | 16.85 | 141,852 | -0.15(-0.87%) |
Sep 09, 2011 | 17.28 | 17.33 | 16.87 | 17.00 | 112,451 | -0.44(-2.55%) |
Sep 08, 2011 | 17.63 | 17.80 | 17.40 | 17.44 | 147,051 | -0.23(-1.31%) |
Sep 07, 2011 | 17.41 | 17.68 | 17.37 | 17.67 | 235,448 | +0.53(+3.08%) |
Sep 06, 2011 | 16.73 | 17.17 | 16.69 | 17.14 | 271,714 | +0.02(+0.10%) |
Sep 02, 2011 | 17.23 | 17.34 | 17.04 | 17.13 | 215,025 | -0.50(-2.85%) |
Sep 01, 2011 | 17.93 | 18.03 | 17.62 | 17.63 | 132,431 | -0.33(-1.83%) |
Aug 31, 2011 | 18.03 | 18.24 | 17.79 | 17.96 | 258,701 | +0.07(+0.41%) |
Aug 30, 2011 | 17.69 | 17.97 | 17.59 | 17.89 | 269,062 | +0.13(+0.74%) |
Aug 29, 2011 | 17.30 | 17.76 | 17.29 | 17.75 | 181,309 | +0.68(+3.96%) |
Aug 26, 2011 | 16.44 | 17.08 | 16.24 | 17.08 | 277,203 | +0.53(+3.20%) |
Aug 25, 2011 | 16.90 | 16.91 | 16.49 | 16.55 | 91,910 | -0.23(-1.39%) |
Aug 24, 2011 | 16.40 | 16.81 | 16.40 | 16.78 | 135,247 | +0.30(+1.80%) |
Aug 23, 2011 | 16.05 | 16.50 | 15.92 | 16.48 | 313,637 | +0.47(+2.93%) |
Aug 22, 2011 | 16.46 | 16.60 | 15.95 | 16.02 | 546,763 | -0.02(-0.15%) |
Aug 19, 2011 | 16.03 | 16.55 | 16.00 | 16.04 | 435,761 | -0.31(-1.91%) |
Aug 18, 2011 | 16.91 | 16.93 | 16.20 | 16.35 | 295,166 | -1.06(-6.10%) |
Aug 17, 2011 | 17.65 | 17.82 | 17.34 | 17.42 | 255,237 | -0.12(-0.70%) |
Aug 16, 2011 | 17.75 | 17.83 | 17.43 | 17.54 | 466,880 | -0.35(-1.93%) |
Aug 15, 2011 | 17.71 | 17.92 | 17.61 | 17.89 | 347,155 | +0.35(+2.02%) |
Aug 12, 2011 | 17.47 | 17.67 | 17.27 | 17.53 | 274,074 | +0.25(+1.43%) |
Aug 11, 2011 | 16.53 | 17.52 | 16.48 | 17.28 | 496,060 | +0.88(+5.37%) |
Aug 10, 2011 | 16.64 | 17.05 | 16.40 | 16.40 | 1,119,233 | -0.59(-3.49%) |
Aug 09, 2011 | 17.34 | 17.00 | 15.97 | 17.00 | 927,432 | +1.10(+6.95%) |
Aug 08, 2011 | 16.80 | 16.98 | 15.74 | 15.89 | 1,573,885 | -1.49(-8.58%) |
Aug 05, 2011 | 17.86 | 17.97 | 16.77 | 17.38 | 1,295,402 | -0.18(-1.03%) |
Aug 04, 2011 | 18.69 | 18.74 | 17.56 | 17.56 | 1,810,824 | -1.53(-8.02%) |
Aug 03, 2011 | 19.11 | 19.17 | 18.44 | 19.10 | 5,180,220 | +0.00(+0.00%) |
Aug 02, 2011 | 19.83 | 19.93 | 19.10 | 19.10 | 383,069 | -0.86(-4.29%) |