Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.23 | 17.35 | 16.86 | 16.89 | 976,735 | -0.68(-3.89%) |
Oct 28, 2011 | 17.64 | 17.67 | 17.38 | 17.58 | 1,148,322 | -0.29(-1.65%) |
Oct 27, 2011 | 17.26 | 18.00 | 17.08 | 17.87 | 2,392,938 | +1.45(+8.84%) |
Oct 26, 2011 | 16.61 | 16.64 | 16.06 | 16.42 | 1,974,862 | +0.17(+1.03%) |
Oct 25, 2011 | 17.11 | 17.11 | 16.21 | 16.25 | 1,582,580 | -1.00(-5.77%) |
Oct 24, 2011 | 17.09 | 17.44 | 16.77 | 17.25 | 2,684,129 | +0.67(+4.06%) |
Oct 21, 2011 | 16.31 | 16.67 | 16.05 | 16.58 | 2,421,283 | +0.54(+3.36%) |
Oct 20, 2011 | 15.69 | 16.28 | 15.55 | 16.04 | 2,956,974 | +0.53(+3.44%) |
Oct 19, 2011 | 15.90 | 16.00 | 15.36 | 15.50 | 2,184,494 | -0.32(-2.04%) |
Oct 18, 2011 | 15.06 | 15.99 | 14.95 | 15.82 | 1,678,382 | +0.85(+5.68%) |
Oct 17, 2011 | 15.41 | 15.48 | 14.94 | 14.97 | 1,470,783 | -0.57(-3.65%) |
Oct 14, 2011 | 15.69 | 15.75 | 15.24 | 15.54 | 752,422 | +0.08(+0.54%) |
Oct 13, 2011 | 15.54 | 15.59 | 15.07 | 15.46 | 1,569,438 | -0.29(-1.84%) |
Oct 12, 2011 | 15.52 | 16.04 | 15.51 | 15.75 | 1,259,281 | +0.36(+2.31%) |
Oct 11, 2011 | 15.21 | 15.57 | 15.08 | 15.39 | 766,888 | -0.02(-0.14%) |
Oct 10, 2011 | 14.87 | 15.42 | 14.85 | 15.41 | 1,241,063 | +0.78(+5.32%) |
Oct 07, 2011 | 15.32 | 15.39 | 14.56 | 14.63 | 1,698,663 | -0.63(-4.12%) |
Oct 06, 2011 | 14.92 | 15.27 | 14.90 | 15.26 | 1,306,873 | +0.64(+4.37%) |
Oct 05, 2011 | 14.52 | 14.77 | 14.12 | 14.62 | 1,705,718 | +0.07(+0.46%) |
Oct 04, 2011 | 13.21 | 14.61 | 12.88 | 14.56 | 3,191,468 | +1.15(+8.54%) |
Oct 03, 2011 | 14.50 | 14.60 | 13.41 | 13.41 | 3,594,798 | -1.03(-7.13%) |
Sep 30, 2011 | 15.01 | 15.01 | 14.44 | 14.44 | 2,081,000 | -0.88(-5.77%) |
Sep 29, 2011 | 15.03 | 15.32 | 14.79 | 15.32 | 2,249,763 | +0.76(+5.23%) |
Sep 28, 2011 | 15.23 | 15.25 | 14.53 | 14.56 | 2,429,915 | -0.66(-4.33%) |
Sep 27, 2011 | 15.12 | 15.75 | 15.09 | 15.22 | 2,041,417 | +0.30(+2.00%) |
Sep 26, 2011 | 14.74 | 15.00 | 14.10 | 14.92 | 2,131,655 | +0.32(+2.16%) |
Sep 23, 2011 | 14.01 | 14.63 | 13.93 | 14.61 | 1,917,683 | +0.49(+3.45%) |
Sep 22, 2011 | 13.57 | 14.26 | 13.55 | 14.12 | 3,215,305 | -0.04(-0.31%) |
Sep 21, 2011 | 14.84 | 14.92 | 14.16 | 14.16 | 1,928,133 | -0.71(-4.80%) |
Sep 20, 2011 | 15.07 | 15.33 | 14.87 | 14.88 | 1,328,410 | -0.15(-1.03%) |
Sep 19, 2011 | 15.05 | 15.21 | 14.83 | 15.03 | 1,513,042 | -0.40(-2.58%) |
Sep 16, 2011 | 15.48 | 15.55 | 15.13 | 15.43 | 2,263,638 | +0.08(+0.50%) |
Sep 15, 2011 | 14.96 | 15.35 | 14.89 | 15.35 | 1,230,463 | +0.54(+3.66%) |
Sep 14, 2011 | 14.73 | 15.03 | 14.25 | 14.81 | 1,208,794 | +0.22(+1.48%) |
Sep 13, 2011 | 14.40 | 14.76 | 14.22 | 14.60 | 1,570,615 | +0.29(+2.05%) |
Sep 12, 2011 | 13.75 | 14.32 | 13.71 | 14.30 | 1,765,027 | +0.25(+1.77%) |
Sep 09, 2011 | 14.32 | 14.47 | 13.90 | 14.05 | 2,137,912 | -0.52(-3.57%) |
Sep 08, 2011 | 14.93 | 14.96 | 14.53 | 14.57 | 1,459,887 | -0.56(-3.69%) |
Sep 07, 2011 | 14.63 | 15.18 | 14.58 | 15.13 | 1,414,683 | +0.81(+5.68%) |
Sep 06, 2011 | 13.86 | 14.40 | 13.80 | 14.32 | 2,005,754 | -0.11(-0.73%) |
Sep 02, 2011 | 14.53 | 14.63 | 14.36 | 14.42 | 1,473,455 | -0.51(-3.45%) |
Sep 01, 2011 | 15.55 | 15.55 | 14.93 | 14.94 | 1,712,862 | -0.60(-3.88%) |
Aug 31, 2011 | 15.52 | 15.86 | 15.39 | 15.54 | 1,168,754 | +0.15(+1.01%) |
Aug 30, 2011 | 15.35 | 15.52 | 15.08 | 15.39 | 1,859,107 | -0.11(-0.68%) |
Aug 29, 2011 | 15.09 | 15.49 | 14.99 | 15.49 | 1,177,763 | +0.75(+5.07%) |
Aug 26, 2011 | 14.16 | 14.82 | 13.95 | 14.74 | 1,801,104 | +0.45(+3.14%) |
Aug 25, 2011 | 14.89 | 15.21 | 14.22 | 14.30 | 1,793,940 | -0.38(-2.60%) |
Aug 24, 2011 | 14.16 | 14.73 | 13.93 | 14.68 | 1,762,658 | +0.44(+3.11%) |
Aug 23, 2011 | 13.59 | 14.24 | 13.37 | 14.24 | 1,547,454 | +0.72(+5.32%) |
Aug 22, 2011 | 13.98 | 13.98 | 13.47 | 13.52 | 1,543,354 | -0.01(-0.04%) |
Aug 19, 2011 | 13.61 | 14.19 | 13.50 | 13.52 | 2,325,890 | -0.29(-2.12%) |
Aug 18, 2011 | 14.41 | 14.46 | 13.69 | 13.81 | 2,503,094 | -1.13(-7.59%) |
Aug 17, 2011 | 15.17 | 15.33 | 14.85 | 14.95 | 1,138,688 | -0.08(-0.52%) |
Aug 16, 2011 | 15.21 | 15.35 | 14.85 | 15.03 | 2,277,080 | -0.41(-2.65%) |
Aug 15, 2011 | 14.98 | 15.44 | 14.97 | 15.44 | 1,267,415 | +0.66(+4.46%) |
Aug 12, 2011 | 15.15 | 15.34 | 14.68 | 14.78 | 1,708,384 | -0.21(-1.40%) |
Aug 11, 2011 | 14.16 | 15.17 | 14.00 | 14.99 | 2,539,389 | +0.89(+6.32%) |
Aug 10, 2011 | 14.99 | 15.03 | 14.06 | 14.10 | 3,030,498 | -1.33(-8.61%) |
Aug 09, 2011 | 15.20 | 15.43 | 14.14 | 15.43 | 4,733,336 | +0.95(+6.58%) |
Aug 08, 2011 | 15.20 | 15.50 | 14.24 | 14.47 | 2,374,965 | -1.37(-8.63%) |
Aug 05, 2011 | 16.59 | 16.60 | 15.46 | 15.84 | 2,020,432 | -0.51(-3.15%) |
Aug 04, 2011 | 17.26 | 17.31 | 16.35 | 16.36 | 2,077,939 | -1.16(-6.61%) |
Aug 03, 2011 | 17.04 | 17.58 | 17.00 | 17.51 | 1,855,289 | +0.42(+2.43%) |
Aug 02, 2011 | 17.51 | 17.66 | 17.10 | 17.10 | 1,556,704 | -0.59(-3.32%) |