Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.25 | 19.25 | 18.66 | 18.67 | 1,152,843 | -0.77(-3.97%) |
Oct 28, 2011 | 19.55 | 19.66 | 19.16 | 19.44 | 1,005,973 | -0.13(-0.68%) |
Oct 27, 2011 | 19.77 | 20.18 | 19.27 | 19.57 | 3,228,043 | +0.48(+2.51%) |
Oct 26, 2011 | 19.22 | 20.96 | 19.01 | 19.09 | 4,497,705 | +1.77(+10.24%) |
Oct 25, 2011 | 17.76 | 17.83 | 17.27 | 17.32 | 1,179,713 | -0.51(-2.85%) |
Oct 24, 2011 | 16.94 | 17.92 | 16.89 | 17.83 | 921,825 | +1.02(+6.09%) |
Oct 21, 2011 | 16.57 | 16.82 | 16.33 | 16.80 | 936,144 | +0.45(+2.72%) |
Oct 20, 2011 | 16.33 | 16.53 | 15.96 | 16.36 | 715,718 | +0.01(+0.09%) |
Oct 19, 2011 | 16.65 | 16.78 | 16.25 | 16.34 | 450,410 | -0.25(-1.51%) |
Oct 18, 2011 | 16.30 | 16.80 | 16.07 | 16.60 | 733,219 | +0.30(+1.84%) |
Oct 17, 2011 | 16.81 | 16.82 | 16.25 | 16.30 | 612,720 | -0.64(-3.78%) |
Oct 14, 2011 | 17.07 | 17.07 | 16.57 | 16.94 | 441,661 | +0.09(+0.54%) |
Oct 13, 2011 | 16.71 | 16.98 | 16.41 | 16.85 | 677,563 | -0.02(-0.12%) |
Oct 12, 2011 | 16.95 | 17.14 | 16.82 | 16.87 | 1,063,562 | -0.04(-0.25%) |
Oct 11, 2011 | 16.67 | 17.01 | 16.67 | 16.91 | 771,544 | +0.10(+0.58%) |
Oct 10, 2011 | 16.57 | 16.87 | 16.48 | 16.81 | 580,856 | +0.61(+3.74%) |
Oct 07, 2011 | 16.58 | 16.67 | 16.06 | 16.21 | 585,589 | -0.34(-2.06%) |
Oct 06, 2011 | 16.04 | 16.55 | 16.04 | 16.55 | 1,011,188 | +0.45(+2.81%) |
Oct 05, 2011 | 16.06 | 16.50 | 15.89 | 16.09 | 1,757,020 | +0.08(+0.52%) |
Oct 04, 2011 | 14.81 | 16.25 | 14.68 | 16.01 | 1,899,804 | +1.06(+7.12%) |
Oct 03, 2011 | 15.79 | 15.94 | 14.91 | 14.95 | 1,032,831 | -0.81(-5.12%) |
Sep 30, 2011 | 15.79 | 16.05 | 15.67 | 15.75 | 1,057,547 | -0.33(-2.03%) |
Sep 29, 2011 | 15.80 | 16.08 | 15.59 | 16.08 | 1,496,357 | +0.65(+4.19%) |
Sep 28, 2011 | 16.17 | 16.26 | 15.41 | 15.43 | 440,360 | -0.67(-4.15%) |
Sep 27, 2011 | 16.20 | 16.54 | 15.98 | 16.10 | 997,035 | +0.26(+1.62%) |
Sep 26, 2011 | 15.70 | 15.85 | 15.29 | 15.84 | 618,950 | +0.31(+1.97%) |
Sep 23, 2011 | 15.20 | 15.79 | 15.19 | 15.54 | 734,118 | +0.36(+2.38%) |
Sep 22, 2011 | 14.93 | 15.36 | 14.72 | 15.18 | 2,236,305 | -0.16(-1.04%) |
Sep 21, 2011 | 16.07 | 16.07 | 15.31 | 15.34 | 1,055,114 | -0.68(-4.26%) |
Sep 20, 2011 | 16.51 | 16.52 | 16.02 | 16.02 | 790,864 | -0.34(-2.08%) |
Sep 19, 2011 | 16.71 | 16.71 | 16.08 | 16.36 | 1,468,085 | -0.54(-3.17%) |
Sep 16, 2011 | 17.11 | 17.18 | 16.80 | 16.89 | 1,274,181 | -0.10(-0.57%) |
Sep 15, 2011 | 16.77 | 17.03 | 16.73 | 16.99 | 1,674,334 | +0.29(+1.75%) |
Sep 14, 2011 | 17.02 | 17.03 | 16.51 | 16.70 | 1,756,554 | -0.15(-0.87%) |
Sep 13, 2011 | 16.53 | 16.87 | 16.53 | 16.85 | 1,053,325 | +0.37(+2.24%) |
Sep 12, 2011 | 16.17 | 16.48 | 16.00 | 16.48 | 636,566 | +0.06(+0.38%) |
Sep 09, 2011 | 16.50 | 16.57 | 16.18 | 16.41 | 897,408 | -0.24(-1.42%) |
Sep 08, 2011 | 17.08 | 17.17 | 16.52 | 16.65 | 787,272 | -0.56(-3.24%) |
Sep 07, 2011 | 16.69 | 17.26 | 16.69 | 17.21 | 650,381 | +0.83(+5.06%) |
Sep 06, 2011 | 16.07 | 16.46 | 15.78 | 16.38 | 837,245 | -0.21(-1.26%) |
Sep 02, 2011 | 16.92 | 17.06 | 16.48 | 16.59 | 737,690 | -0.69(-3.99%) |
Sep 01, 2011 | 17.97 | 18.08 | 17.24 | 17.28 | 664,670 | -0.67(-3.76%) |
Aug 31, 2011 | 17.70 | 18.04 | 17.66 | 17.95 | 872,275 | +0.41(+2.34%) |
Aug 30, 2011 | 17.44 | 17.70 | 17.08 | 17.54 | 1,416,426 | -0.09(-0.51%) |
Aug 29, 2011 | 16.79 | 17.70 | 16.71 | 17.63 | 1,409,532 | +1.10(+6.67%) |
Aug 26, 2011 | 15.99 | 16.70 | 15.74 | 16.53 | 1,464,062 | +0.39(+2.39%) |
Aug 25, 2011 | 16.89 | 17.02 | 16.10 | 16.14 | 813,415 | -0.59(-3.54%) |
Aug 24, 2011 | 16.60 | 16.99 | 16.52 | 16.74 | 1,299,897 | +0.15(+0.91%) |
Aug 23, 2011 | 16.24 | 16.58 | 16.07 | 16.58 | 1,279,221 | +0.43(+2.69%) |
Aug 22, 2011 | 16.74 | 16.77 | 16.04 | 16.15 | 530,878 | -0.12(-0.72%) |
Aug 19, 2011 | 16.28 | 16.98 | 16.22 | 16.27 | 720,453 | -0.32(-1.95%) |
Aug 18, 2011 | 17.31 | 17.36 | 16.45 | 16.59 | 1,135,172 | -1.26(-7.06%) |
Aug 17, 2011 | 18.08 | 18.22 | 17.59 | 17.85 | 326,610 | -0.09(-0.50%) |
Aug 16, 2011 | 17.95 | 18.13 | 17.73 | 17.94 | 751,119 | -0.20(-1.10%) |
Aug 15, 2011 | 17.82 | 18.14 | 17.58 | 18.14 | 703,789 | +0.48(+2.73%) |
Aug 12, 2011 | 17.51 | 17.66 | 17.27 | 17.66 | 1,092,372 | +0.31(+1.79%) |
Aug 11, 2011 | 16.82 | 17.62 | 16.65 | 17.35 | 901,343 | +0.66(+3.96%) |
Aug 10, 2011 | 17.11 | 17.37 | 16.68 | 16.69 | 1,100,420 | -0.92(-5.24%) |
Aug 09, 2011 | 17.78 | 17.64 | 16.36 | 17.61 | 1,411,041 | +1.10(+6.67%) |
Aug 08, 2011 | 17.78 | 18.16 | 16.47 | 16.51 | 2,290,150 | -1.78(-9.71%) |
Aug 05, 2011 | 18.81 | 18.81 | 17.91 | 18.28 | 1,180,994 | -0.29(-1.56%) |
Aug 04, 2011 | 19.19 | 19.33 | 18.57 | 18.57 | 1,235,568 | -0.87(-4.50%) |
Aug 03, 2011 | 19.39 | 19.51 | 18.96 | 19.45 | 826,039 | +0.12(+0.64%) |
Aug 02, 2011 | 19.92 | 20.17 | 19.30 | 19.32 | 741,884 | -0.67(-3.34%) |