Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.61 | 17.07 | 16.25 | 16.31 | 207,975 | -0.60(-3.55%) |
Oct 28, 2011 | 17.09 | 17.35 | 16.79 | 16.91 | 151,319 | -0.20(-1.17%) |
Oct 27, 2011 | 16.83 | 17.26 | 15.56 | 17.11 | 271,735 | +0.77(+4.71%) |
Oct 26, 2011 | 16.49 | 16.52 | 15.75 | 16.34 | 199,898 | -0.08(-0.49%) |
Oct 25, 2011 | 16.50 | 16.73 | 16.26 | 16.42 | 337,773 | -0.22(-1.32%) |
Oct 24, 2011 | 16.25 | 16.87 | 16.25 | 16.64 | 284,007 | +0.42(+2.59%) |
Oct 21, 2011 | 15.70 | 16.43 | 15.49 | 16.22 | 318,592 | +0.78(+5.05%) |
Oct 20, 2011 | 15.98 | 16.00 | 15.37 | 15.44 | 154,215 | -0.57(-3.56%) |
Oct 19, 2011 | 15.78 | 16.39 | 15.78 | 16.01 | 350,870 | +0.26(+1.65%) |
Oct 18, 2011 | 15.80 | 15.94 | 15.37 | 15.75 | 251,368 | -0.08(-0.51%) |
Oct 17, 2011 | 16.39 | 16.53 | 15.80 | 15.83 | 290,478 | -0.76(-4.58%) |
Oct 14, 2011 | 17.10 | 17.10 | 16.27 | 16.59 | 228,169 | -0.38(-2.24%) |
Oct 13, 2011 | 17.04 | 17.10 | 16.82 | 16.97 | 243,197 | -0.11(-0.64%) |
Oct 12, 2011 | 16.77 | 17.35 | 16.47 | 17.08 | 555,878 | +0.64(+3.89%) |
Oct 11, 2011 | 16.18 | 16.54 | 16.05 | 16.44 | 541,055 | +0.18(+1.11%) |
Oct 10, 2011 | 16.33 | 16.50 | 15.89 | 16.26 | 205,728 | +0.22(+1.37%) |
Oct 07, 2011 | 16.32 | 16.47 | 15.87 | 16.04 | 203,220 | -0.21(-1.29%) |
Oct 06, 2011 | 16.25 | 16.34 | 15.99 | 16.25 | 281,021 | -0.02(-0.12%) |
Oct 05, 2011 | 15.55 | 16.59 | 15.52 | 16.27 | 318,281 | +0.79(+5.10%) |
Oct 04, 2011 | 15.08 | 15.55 | 14.83 | 15.48 | 418,076 | +0.26(+1.71%) |
Oct 03, 2011 | 15.95 | 16.17 | 15.19 | 15.22 | 462,903 | -0.93(-5.76%) |
Sep 30, 2011 | 16.05 | 16.57 | 16.04 | 16.15 | 339,009 | -0.12(-0.74%) |
Sep 29, 2011 | 16.43 | 16.73 | 15.99 | 16.27 | 373,112 | +0.12(+0.74%) |
Sep 28, 2011 | 16.63 | 16.70 | 16.10 | 16.15 | 255,297 | -0.44(-2.65%) |
Sep 27, 2011 | 16.20 | 16.86 | 15.88 | 16.59 | 480,355 | +0.90(+5.74%) |
Sep 26, 2011 | 15.37 | 15.70 | 15.02 | 15.69 | 199,577 | +0.38(+2.48%) |
Sep 23, 2011 | 15.44 | 15.73 | 15.00 | 15.31 | 224,770 | -0.15(-0.97%) |
Sep 22, 2011 | 15.43 | 15.87 | 15.28 | 15.46 | 397,387 | -0.23(-1.47%) |
Sep 21, 2011 | 16.24 | 16.37 | 15.64 | 15.69 | 186,018 | -0.48(-2.97%) |
Sep 20, 2011 | 16.43 | 16.53 | 16.11 | 16.17 | 240,798 | -0.16(-0.98%) |
Sep 19, 2011 | 16.42 | 16.69 | 16.17 | 16.33 | 401,516 | -0.33(-1.98%) |
Sep 16, 2011 | 16.43 | 16.71 | 16.19 | 16.66 | 394,968 | +0.36(+2.21%) |
Sep 15, 2011 | 16.30 | 16.47 | 16.15 | 16.30 | 145,149 | +0.18(+1.12%) |
Sep 14, 2011 | 15.56 | 16.27 | 15.30 | 16.12 | 362,166 | +0.70(+4.54%) |
Sep 13, 2011 | 15.22 | 15.57 | 15.18 | 15.42 | 243,156 | +0.24(+1.58%) |
Sep 12, 2011 | 14.81 | 15.27 | 14.67 | 15.18 | 521,458 | +0.32(+2.15%) |
Sep 09, 2011 | 15.24 | 15.46 | 14.82 | 14.86 | 370,659 | -0.50(-3.26%) |
Sep 08, 2011 | 15.06 | 15.51 | 15.03 | 15.36 | 458,528 | +0.21(+1.39%) |
Sep 07, 2011 | 14.94 | 15.25 | 14.60 | 15.15 | 292,664 | +0.45(+3.06%) |
Sep 06, 2011 | 14.54 | 14.75 | 14.25 | 14.70 | 361,955 | +0.07(+0.48%) |
Sep 02, 2011 | 14.81 | 14.99 | 14.49 | 14.63 | 360,691 | -0.42(-2.79%) |
Sep 01, 2011 | 15.57 | 15.81 | 15.00 | 15.05 | 238,218 | -0.50(-3.22%) |
Aug 31, 2011 | 15.82 | 16.00 | 15.40 | 15.55 | 250,816 | -0.20(-1.27%) |
Aug 30, 2011 | 15.67 | 15.82 | 15.37 | 15.75 | 337,853 | -0.01(-0.06%) |
Aug 29, 2011 | 15.28 | 15.79 | 15.03 | 15.76 | 469,306 | +0.62(+4.10%) |
Aug 26, 2011 | 14.92 | 15.30 | 14.79 | 15.14 | 210,131 | +0.14(+0.93%) |
Aug 25, 2011 | 15.36 | 15.61 | 14.95 | 15.00 | 250,858 | -0.29(-1.90%) |
Aug 24, 2011 | 15.12 | 15.40 | 14.94 | 15.29 | 398,527 | +0.13(+0.86%) |
Aug 23, 2011 | 14.99 | 15.23 | 14.79 | 15.16 | 337,139 | +0.27(+1.81%) |
Aug 22, 2011 | 15.37 | 15.79 | 14.65 | 14.89 | 310,934 | -0.15(-1.00%) |
Aug 19, 2011 | 14.74 | 15.52 | 14.74 | 15.04 | 420,963 | +0.23(+1.55%) |
Aug 18, 2011 | 15.30 | 15.30 | 14.66 | 14.81 | 448,502 | -0.92(-5.85%) |
Aug 17, 2011 | 15.68 | 15.84 | 15.46 | 15.73 | 209,420 | +0.11(+0.70%) |
Aug 16, 2011 | 15.75 | 16.01 | 15.48 | 15.62 | 414,615 | -0.29(-1.82%) |
Aug 15, 2011 | 15.82 | 16.00 | 15.45 | 15.91 | 278,814 | +0.17(+1.08%) |
Aug 12, 2011 | 15.93 | 16.20 | 15.43 | 15.74 | 502,185 | -0.11(-0.69%) |
Aug 11, 2011 | 15.63 | 16.30 | 15.59 | 15.85 | 434,081 | +0.32(+2.06%) |
Aug 10, 2011 | 15.80 | 16.00 | 15.34 | 15.53 | 581,219 | -0.63(-3.90%) |
Aug 09, 2011 | 16.17 | 16.26 | 14.89 | 16.16 | 656,711 | +0.95(+6.25%) |
Aug 08, 2011 | 15.78 | 16.49 | 15.05 | 15.21 | 503,527 | -0.95(-5.88%) |
Aug 05, 2011 | 16.44 | 17.99 | 15.56 | 16.16 | 1,515,572 | +1.87(+13.09%) |
Aug 04, 2011 | 14.65 | 14.97 | 14.24 | 14.29 | 456,587 | -0.56(-3.77%) |
Aug 03, 2011 | 14.61 | 14.97 | 14.18 | 14.85 | 334,642 | +0.15(+1.02%) |
Aug 02, 2011 | 14.94 | 15.00 | 14.69 | 14.70 | 248,090 | -0.29(-1.93%) |