Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.08 | 16.08 | 15.63 | 15.85 | 15,004 | -0.23(-1.42%) |
Oct 28, 2011 | 15.51 | 16.08 | 15.51 | 16.08 | 4,758 | +0.40(+2.55%) |
Oct 27, 2011 | 15.68 | 15.70 | 15.23 | 15.68 | 5,934 | +0.07(+0.46%) |
Oct 26, 2011 | 14.92 | 15.66 | 14.92 | 15.60 | 11,713 | +0.70(+4.68%) |
Oct 25, 2011 | 14.68 | 15.06 | 14.68 | 14.91 | 9,724 | -0.28(-1.87%) |
Oct 24, 2011 | 14.99 | 15.24 | 14.99 | 15.19 | 17,109 | -0.02(-0.16%) |
Oct 21, 2011 | 14.76 | 15.21 | 14.76 | 15.21 | 5,038 | +0.22(+1.47%) |
Oct 20, 2011 | 14.83 | 15.01 | 14.70 | 14.99 | 9,019 | -0.05(-0.35%) |
Oct 19, 2011 | 15.00 | 15.15 | 14.96 | 15.05 | 5,770 | +0.04(+0.26%) |
Oct 18, 2011 | 14.91 | 15.01 | 14.91 | 15.01 | 2,862 | +0.15(+1.01%) |
Oct 17, 2011 | 14.87 | 15.04 | 14.82 | 14.86 | 10,851 | -0.26(-1.72%) |
Oct 14, 2011 | 15.46 | 15.46 | 15.11 | 15.12 | 2,798 | -0.14(-0.93%) |
Oct 13, 2011 | 15.26 | 15.26 | 15.26 | 15.26 | 986 | +0.04(+0.23%) |
Oct 12, 2011 | 15.20 | 15.26 | 15.20 | 15.22 | 1,673 | -0.02(-0.12%) |
Oct 11, 2011 | 15.26 | 15.39 | 15.24 | 15.24 | 3,034 | -0.15(-0.97%) |
Oct 10, 2011 | 15.30 | 15.62 | 14.80 | 15.39 | 12,770 | +0.13(+0.86%) |
Oct 07, 2011 | 14.99 | 15.35 | 14.98 | 15.26 | 9,166 | +0.12(+0.80%) |
Oct 06, 2011 | 15.26 | 15.44 | 14.45 | 15.14 | 10,143 | +0.69(+4.76%) |
Oct 05, 2011 | 14.52 | 15.30 | 13.93 | 14.45 | 17,878 | -0.01(-0.07%) |
Oct 04, 2011 | 14.86 | 14.86 | 13.84 | 14.46 | 37,487 | -0.57(-3.78%) |
Oct 03, 2011 | 15.28 | 15.62 | 15.03 | 15.03 | 10,143 | -0.59(-3.75%) |
Sep 30, 2011 | 15.63 | 15.63 | 15.62 | 15.62 | 1,296 | -0.01(-0.07%) |
Sep 29, 2011 | 16.19 | 16.19 | 15.62 | 15.63 | 5,212 | -0.49(-3.06%) |
Sep 28, 2011 | 16.15 | 16.41 | 15.62 | 16.12 | 31,412 | +0.10(+0.62%) |
Sep 27, 2011 | 15.64 | 16.30 | 15.51 | 16.02 | 15,418 | +0.28(+1.79%) |
Sep 26, 2011 | 15.74 | 15.83 | 15.74 | 15.74 | 3,988 | -0.12(-0.78%) |
Sep 23, 2011 | 15.40 | 15.86 | 15.23 | 15.86 | 21,549 | +0.18(+1.12%) |
Sep 22, 2011 | 15.33 | 15.84 | 14.96 | 15.69 | 11,546 | -0.14(-0.89%) |
Sep 21, 2011 | 15.83 | 15.86 | 15.69 | 15.83 | 6,635 | +0.28(+1.81%) |
Sep 20, 2011 | 15.54 | 15.64 | 15.51 | 15.54 | 6,525 | -0.04(-0.25%) |
Sep 19, 2011 | 15.69 | 15.70 | 15.51 | 15.58 | 3,688 | -0.41(-2.54%) |
Sep 16, 2011 | 15.75 | 15.99 | 15.47 | 15.99 | 3,946 | -0.03(-0.21%) |
Sep 15, 2011 | 15.94 | 16.18 | 15.66 | 16.02 | 10,306 | +0.33(+2.11%) |
Sep 14, 2011 | 15.83 | 16.04 | 15.60 | 15.69 | 6,930 | -0.15(-0.96%) |
Sep 13, 2011 | 15.40 | 15.84 | 15.40 | 15.84 | 10,298 | +0.62(+4.05%) |
Sep 12, 2011 | 15.51 | 15.78 | 15.19 | 15.23 | 12,769 | +0.04(+0.28%) |
Sep 09, 2011 | 15.81 | 15.86 | 15.19 | 15.19 | 6,873 | -0.57(-3.60%) |
Sep 08, 2011 | 15.43 | 15.83 | 15.42 | 15.75 | 5,566 | +0.33(+2.13%) |
Sep 07, 2011 | 16.00 | 16.00 | 15.42 | 15.42 | 5,086 | -0.55(-3.45%) |
Sep 06, 2011 | 16.04 | 16.04 | 15.62 | 15.98 | 8,074 | +0.03(+0.16%) |
Sep 02, 2011 | 15.74 | 15.95 | 15.65 | 15.95 | 3,829 | +0.37(+2.37%) |
Sep 01, 2011 | 15.96 | 15.96 | 15.53 | 15.58 | 4,408 | -0.18(-1.12%) |
Aug 31, 2011 | 15.76 | 16.10 | 15.76 | 15.76 | 5,631 | -0.16(-1.00%) |
Aug 30, 2011 | 16.36 | 16.36 | 15.72 | 15.91 | 8,624 | -0.30(-1.85%) |
Aug 29, 2011 | 16.05 | 16.48 | 16.05 | 16.21 | 10,425 | -0.05(-0.31%) |
Aug 26, 2011 | 15.82 | 16.36 | 15.62 | 16.26 | 8,280 | +0.18(+1.09%) |
Aug 25, 2011 | 15.71 | 16.10 | 15.57 | 16.09 | 9,254 | +0.89(+5.82%) |
Aug 24, 2011 | 15.39 | 15.40 | 15.19 | 15.20 | 12,865 | -0.02(-0.14%) |
Aug 23, 2011 | 15.09 | 15.22 | 14.44 | 15.22 | 9,791 | -0.05(-0.34%) |
Aug 22, 2011 | 15.15 | 15.31 | 14.41 | 15.28 | 28,171 | +0.12(+0.81%) |
Aug 19, 2011 | 15.49 | 15.49 | 14.98 | 15.15 | 8,794 | -0.46(-2.91%) |
Aug 18, 2011 | 15.28 | 15.61 | 15.05 | 15.61 | 10,140 | +0.18(+1.16%) |
Aug 17, 2011 | 15.61 | 15.82 | 15.43 | 15.43 | 3,222 | +0.07(+0.46%) |
Aug 16, 2011 | 15.77 | 15.90 | 15.31 | 15.36 | 8,965 | -0.87(-5.38%) |
Aug 15, 2011 | 16.52 | 16.56 | 15.75 | 16.23 | 13,185 | -0.36(-2.14%) |
Aug 12, 2011 | 16.62 | 16.80 | 16.38 | 16.59 | 21,542 | -0.01(-0.06%) |
Aug 11, 2011 | 15.94 | 16.75 | 15.87 | 16.60 | 17,377 | +1.65(+11.05%) |
Aug 10, 2011 | 14.28 | 15.05 | 14.28 | 14.95 | 20,897 | +0.25(+1.69%) |
Aug 09, 2011 | 14.81 | 14.91 | 13.89 | 14.70 | 25,820 | +0.70(+5.00%) |
Aug 08, 2011 | 14.81 | 14.81 | 14.00 | 14.00 | 34,325 | -1.46(-9.42%) |
Aug 05, 2011 | 16.10 | 16.40 | 15.46 | 15.46 | 24,588 | -0.64(-4.00%) |
Aug 04, 2011 | 16.66 | 16.80 | 16.10 | 16.10 | 22,300 | -0.35(-2.13%) |
Aug 03, 2011 | 16.43 | 16.64 | 16.27 | 16.45 | 7,142 | +0.29(+1.82%) |
Aug 02, 2011 | 16.34 | 16.73 | 16.15 | 16.16 | 9,362 | -0.11(-0.65%) |