Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.02 | 16.08 | 15.87 | 15.87 | 672,091 | -0.19(-1.21%) |
Oct 28, 2011 | 15.90 | 16.18 | 15.82 | 16.06 | 2,209,952 | +0.14(+0.87%) |
Oct 27, 2011 | 16.17 | 16.17 | 15.85 | 15.93 | 1,599,183 | +0.04(+0.23%) |
Oct 26, 2011 | 15.69 | 15.94 | 15.68 | 15.89 | 1,438,405 | +0.31(+2.02%) |
Oct 25, 2011 | 15.56 | 15.81 | 15.43 | 15.57 | 1,266,203 | -0.03(-0.17%) |
Oct 24, 2011 | 15.54 | 15.79 | 15.45 | 15.60 | 1,380,088 | +0.14(+0.94%) |
Oct 21, 2011 | 15.54 | 15.54 | 15.42 | 15.46 | 906,195 | +0.00(+0.00%) |
Oct 20, 2011 | 15.34 | 15.50 | 15.29 | 15.46 | 739,195 | +0.12(+0.75%) |
Oct 19, 2011 | 15.29 | 15.51 | 15.29 | 15.34 | 1,035,125 | +0.02(+0.16%) |
Oct 18, 2011 | 15.39 | 15.45 | 15.23 | 15.32 | 1,173,984 | -0.05(-0.34%) |
Oct 17, 2011 | 15.35 | 15.49 | 15.27 | 15.37 | 1,309,471 | +0.04(+0.26%) |
Oct 14, 2011 | 15.29 | 15.37 | 15.20 | 15.33 | 1,012,044 | +0.09(+0.58%) |
Oct 13, 2011 | 15.08 | 15.27 | 14.94 | 15.24 | 1,352,208 | +0.09(+0.58%) |
Oct 12, 2011 | 15.27 | 15.28 | 15.04 | 15.15 | 1,017,927 | -0.02(-0.15%) |
Oct 11, 2011 | 15.02 | 15.21 | 15.02 | 15.17 | 972,536 | +0.14(+0.91%) |
Oct 10, 2011 | 15.05 | 15.18 | 14.97 | 15.04 | 1,042,884 | +0.18(+1.20%) |
Oct 07, 2011 | 15.06 | 15.06 | 14.82 | 14.86 | 993,281 | -0.11(-0.75%) |
Oct 06, 2011 | 14.78 | 15.13 | 14.77 | 14.97 | 1,387,480 | +0.20(+1.33%) |
Oct 05, 2011 | 14.75 | 14.96 | 14.59 | 14.77 | 1,484,494 | +0.06(+0.40%) |
Oct 04, 2011 | 14.59 | 14.75 | 14.07 | 14.72 | 1,819,240 | +0.02(+0.12%) |
Oct 03, 2011 | 14.77 | 14.96 | 14.62 | 14.70 | 1,118,162 | -0.12(-0.78%) |
Sep 30, 2011 | 14.79 | 14.91 | 14.71 | 14.81 | 791,070 | -0.10(-0.64%) |
Sep 29, 2011 | 15.06 | 15.14 | 14.84 | 14.91 | 669,022 | -0.04(-0.25%) |
Sep 28, 2011 | 14.99 | 15.17 | 14.93 | 14.95 | 1,096,329 | -0.12(-0.80%) |
Sep 27, 2011 | 15.01 | 15.11 | 14.88 | 15.07 | 893,025 | +0.29(+1.94%) |
Sep 26, 2011 | 14.77 | 14.82 | 14.66 | 14.78 | 797,235 | +0.03(+0.22%) |
Sep 23, 2011 | 14.68 | 14.82 | 14.59 | 14.75 | 784,807 | +0.03(+0.18%) |
Sep 22, 2011 | 14.58 | 14.79 | 14.43 | 14.72 | 1,328,434 | -0.31(-2.07%) |
Sep 21, 2011 | 15.06 | 15.16 | 14.92 | 15.03 | 1,143,698 | -0.03(-0.18%) |
Sep 20, 2011 | 14.71 | 15.17 | 14.71 | 15.06 | 1,928,861 | +0.33(+2.23%) |
Sep 19, 2011 | 14.41 | 14.76 | 14.34 | 14.73 | 1,478,741 | +0.33(+2.32%) |
Sep 16, 2011 | 14.65 | 14.71 | 14.37 | 14.40 | 1,497,745 | -0.27(-1.87%) |
Sep 15, 2011 | 14.73 | 14.73 | 14.60 | 14.67 | 1,248,357 | +0.05(+0.34%) |
Sep 14, 2011 | 14.72 | 14.72 | 14.54 | 14.62 | 938,429 | -0.06(-0.40%) |
Sep 13, 2011 | 14.72 | 14.72 | 14.54 | 14.68 | 788,151 | +0.00(+0.02%) |
Sep 12, 2011 | 14.45 | 14.68 | 14.41 | 14.68 | 877,324 | +0.10(+0.66%) |
Sep 09, 2011 | 14.57 | 14.68 | 14.49 | 14.58 | 1,147,641 | -0.04(-0.30%) |
Sep 08, 2011 | 14.59 | 14.70 | 14.47 | 14.63 | 827,749 | +0.00(+0.03%) |
Sep 07, 2011 | 14.63 | 14.65 | 14.53 | 14.62 | 861,737 | +0.15(+1.05%) |
Sep 06, 2011 | 14.36 | 14.50 | 14.23 | 14.47 | 1,064,049 | -0.14(-0.99%) |
Sep 02, 2011 | 14.60 | 14.71 | 14.56 | 14.62 | 667,415 | -0.18(-1.19%) |
Sep 01, 2011 | 14.69 | 14.86 | 14.58 | 14.79 | 1,346,586 | +0.08(+0.57%) |
Aug 31, 2011 | 14.69 | 14.85 | 14.59 | 14.71 | 780,763 | +0.05(+0.35%) |
Aug 30, 2011 | 14.60 | 14.77 | 14.48 | 14.66 | 780,571 | +0.03(+0.24%) |
Aug 29, 2011 | 14.46 | 14.63 | 14.44 | 14.62 | 702,239 | +0.36(+2.51%) |
Aug 26, 2011 | 14.17 | 14.41 | 14.07 | 14.26 | 734,135 | +0.08(+0.55%) |
Aug 25, 2011 | 14.20 | 14.35 | 14.11 | 14.19 | 773,880 | +0.01(+0.05%) |
Aug 24, 2011 | 14.05 | 14.24 | 14.03 | 14.18 | 727,750 | +0.14(+1.01%) |
Aug 23, 2011 | 13.78 | 14.05 | 13.73 | 14.04 | 1,352,950 | +0.27(+1.94%) |
Aug 22, 2011 | 14.34 | 14.48 | 13.73 | 13.77 | 1,603,277 | -0.35(-2.48%) |
Aug 19, 2011 | 14.27 | 14.50 | 14.10 | 14.12 | 1,428,184 | -0.32(-2.19%) |
Aug 18, 2011 | 14.47 | 14.61 | 14.32 | 14.44 | 1,260,014 | -0.32(-2.14%) |
Aug 17, 2011 | 14.81 | 14.88 | 14.70 | 14.75 | 1,179,456 | -0.07(-0.45%) |
Aug 16, 2011 | 14.72 | 14.86 | 14.65 | 14.82 | 1,049,983 | +0.02(+0.12%) |
Aug 15, 2011 | 14.56 | 14.80 | 14.56 | 14.80 | 1,231,375 | +0.34(+2.38%) |
Aug 12, 2011 | 14.57 | 14.65 | 14.33 | 14.46 | 1,411,075 | +0.08(+0.58%) |
Aug 11, 2011 | 14.15 | 14.47 | 14.15 | 14.37 | 1,819,268 | +0.22(+1.58%) |
Aug 10, 2011 | 13.86 | 14.57 | 13.78 | 14.15 | 2,425,375 | +0.18(+1.28%) |
Aug 09, 2011 | 13.14 | 13.98 | 13.12 | 13.97 | 2,363,547 | +0.93(+7.13%) |
Aug 08, 2011 | 13.14 | 13.39 | 12.51 | 13.04 | 3,954,784 | -0.65(-4.76%) |
Aug 05, 2011 | 14.06 | 14.13 | 12.81 | 13.70 | 4,739,172 | -0.40(-2.84%) |
Aug 04, 2011 | 14.36 | 14.37 | 14.02 | 14.10 | 1,462,799 | -0.37(-2.53%) |
Aug 03, 2011 | 14.28 | 14.55 | 14.23 | 14.46 | 1,197,240 | +0.10(+0.72%) |
Aug 02, 2011 | 14.28 | 14.43 | 14.23 | 14.36 | 1,043,227 | +0.04(+0.27%) |