Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.95 | 17.04 | 16.86 | 17.04 | 42,818 | +0.41(+2.44%) |
Oct 28, 2011 | 16.44 | 16.76 | 16.44 | 16.64 | 14,127 | -0.01(-0.05%) |
Oct 27, 2011 | 16.89 | 16.90 | 16.50 | 16.64 | 67,232 | -0.23(-1.37%) |
Oct 26, 2011 | 16.98 | 17.01 | 16.85 | 16.88 | 283,826 | -0.11(-0.65%) |
Oct 25, 2011 | 16.80 | 18.97 | 16.68 | 16.99 | 111,781 | +0.28(+1.69%) |
Oct 24, 2011 | 16.71 | 16.77 | 16.62 | 16.70 | 125,079 | +0.08(+0.51%) |
Oct 21, 2011 | 16.62 | 16.69 | 16.55 | 16.62 | 123,547 | +0.01(+0.06%) |
Oct 20, 2011 | 16.57 | 16.69 | 16.50 | 16.61 | 58,190 | -0.04(-0.26%) |
Oct 19, 2011 | 16.58 | 16.69 | 16.57 | 16.65 | 49,799 | +0.10(+0.59%) |
Oct 18, 2011 | 16.57 | 16.62 | 16.41 | 16.55 | 26,798 | +0.07(+0.41%) |
Oct 17, 2011 | 16.36 | 16.62 | 16.26 | 16.49 | 37,389 | +0.14(+0.84%) |
Oct 14, 2011 | 16.14 | 16.90 | 16.11 | 16.35 | 306,660 | +0.08(+0.47%) |
Oct 13, 2011 | 16.13 | 16.45 | 16.13 | 16.27 | 235,005 | +0.14(+0.87%) |
Oct 12, 2011 | 16.00 | 16.13 | 15.99 | 16.13 | 132,493 | +0.10(+0.61%) |
Oct 11, 2011 | 16.03 | 16.13 | 16.03 | 16.03 | 10,890 | -0.03(-0.16%) |
Oct 10, 2011 | 16.16 | 16.16 | 15.91 | 16.06 | 11,925 | -0.11(-0.66%) |
Oct 07, 2011 | 16.05 | 16.17 | 15.97 | 16.17 | 9,372 | -0.00(-0.03%) |
Oct 06, 2011 | 16.19 | 16.22 | 16.11 | 16.17 | 12,994 | -0.12(-0.76%) |
Oct 05, 2011 | 16.18 | 16.29 | 16.17 | 16.29 | 26,028 | +0.06(+0.37%) |
Oct 04, 2011 | 16.63 | 16.63 | 16.22 | 16.23 | 52,939 | -0.22(-1.35%) |
Oct 03, 2011 | 16.26 | 16.46 | 16.26 | 16.46 | 22,467 | +0.06(+0.34%) |
Sep 30, 2011 | 16.49 | 16.50 | 16.23 | 16.40 | 48,428 | +0.15(+0.92%) |
Sep 29, 2011 | 16.35 | 16.35 | 16.20 | 16.25 | 16,102 | +0.08(+0.50%) |
Sep 28, 2011 | 16.20 | 16.20 | 16.06 | 16.17 | 24,250 | -0.08(-0.50%) |
Sep 27, 2011 | 16.20 | 16.25 | 16.13 | 16.25 | 295,636 | -0.12(-0.73%) |
Sep 26, 2011 | 16.39 | 16.44 | 16.22 | 16.37 | 15,301 | -0.04(-0.23%) |
Sep 23, 2011 | 16.67 | 16.67 | 16.35 | 16.41 | 30,701 | -0.37(-2.22%) |
Sep 22, 2011 | 16.97 | 16.97 | 16.49 | 16.78 | 53,218 | +0.18(+1.11%) |
Sep 21, 2011 | 16.36 | 16.61 | 16.20 | 16.60 | 147,242 | +0.32(+1.94%) |
Sep 20, 2011 | 16.31 | 16.35 | 16.21 | 16.28 | 6,318 | -0.01(-0.05%) |
Sep 19, 2011 | 16.32 | 16.33 | 16.23 | 16.29 | 20,976 | +0.14(+0.87%) |
Sep 16, 2011 | 16.10 | 16.15 | 16.10 | 16.15 | 5,017 | +0.03(+0.19%) |
Sep 15, 2011 | 16.06 | 16.21 | 16.02 | 16.12 | 7,902 | -0.13(-0.82%) |
Sep 14, 2011 | 16.04 | 16.26 | 16.04 | 16.25 | 4,738 | +0.05(+0.32%) |
Sep 13, 2011 | 16.32 | 16.42 | 16.05 | 16.20 | 9,594 | -0.06(-0.37%) |
Sep 12, 2011 | 16.32 | 16.33 | 16.25 | 16.26 | 12,123 | -0.12(-0.76%) |
Sep 09, 2011 | 16.32 | 16.41 | 16.22 | 16.38 | 92,147 | +0.06(+0.37%) |
Sep 08, 2011 | 16.45 | 16.45 | 16.29 | 16.32 | 13,083 | +0.10(+0.61%) |
Sep 07, 2011 | 16.32 | 16.32 | 16.19 | 16.23 | 11,803 | -0.15(-0.91%) |
Sep 06, 2011 | 16.56 | 16.56 | 16.38 | 16.38 | 7,235 | +0.14(+0.84%) |
Sep 02, 2011 | 16.38 | 16.38 | 16.07 | 16.24 | 15,608 | +0.25(+1.58%) |
Sep 01, 2011 | 16.00 | 16.00 | 15.88 | 15.99 | 59,176 | -0.03(-0.19%) |
Aug 31, 2011 | 16.16 | 16.23 | 16.02 | 16.02 | 38,129 | -0.18(-1.11%) |
Aug 30, 2011 | 16.07 | 16.21 | 16.07 | 16.20 | 21,615 | +0.17(+1.07%) |
Aug 29, 2011 | 15.87 | 16.03 | 15.87 | 16.03 | 9,802 | -0.03(-0.19%) |
Aug 26, 2011 | 16.09 | 16.10 | 15.94 | 16.06 | 5,964 | +0.11(+0.67%) |
Aug 25, 2011 | 15.97 | 16.00 | 15.83 | 15.95 | 8,003 | +0.11(+0.70%) |
Aug 24, 2011 | 16.08 | 16.08 | 15.84 | 15.84 | 4,511 | -0.41(-2.50%) |
Aug 23, 2011 | 16.36 | 16.44 | 15.81 | 16.24 | 116,554 | -0.20(-1.22%) |
Aug 22, 2011 | 16.54 | 16.56 | 16.43 | 16.44 | 10,998 | -0.11(-0.65%) |
Aug 19, 2011 | 16.54 | 16.56 | 16.48 | 16.55 | 37,637 | +0.06(+0.34%) |
Aug 18, 2011 | 16.66 | 16.67 | 16.22 | 16.50 | 19,418 | +0.04(+0.23%) |
Aug 17, 2011 | 16.30 | 16.50 | 16.24 | 16.46 | 14,237 | +0.21(+1.29%) |
Aug 16, 2011 | 16.09 | 16.30 | 16.08 | 16.25 | 27,463 | +0.11(+0.66%) |
Aug 15, 2011 | 16.14 | 16.20 | 16.03 | 16.14 | 8,363 | -0.10(-0.63%) |
Aug 12, 2011 | 16.11 | 16.39 | 16.05 | 16.24 | 66,881 | +0.26(+1.66%) |
Aug 11, 2011 | 16.17 | 16.37 | 15.98 | 15.98 | 198,885 | -0.56(-3.41%) |
Aug 10, 2011 | 16.60 | 16.67 | 16.44 | 16.54 | 31,317 | -0.02(-0.10%) |
Aug 09, 2011 | 16.12 | 16.83 | 16.12 | 16.56 | 11,925 | +0.65(+4.05%) |
Aug 08, 2011 | 16.12 | 16.22 | 15.22 | 15.91 | 45,802 | -0.38(-2.31%) |
Aug 05, 2011 | 16.39 | 16.57 | 16.12 | 16.29 | 37,331 | -0.38(-2.28%) |
Aug 04, 2011 | 16.51 | 16.67 | 16.51 | 16.67 | 26,337 | +0.25(+1.54%) |
Aug 03, 2011 | 16.35 | 16.54 | 16.34 | 16.42 | 16,558 | +0.13(+0.81%) |
Aug 02, 2011 | 16.23 | 16.37 | 16.20 | 16.29 | 10,701 | +0.17(+1.06%) |