Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.70 | 16.18 | 15.53 | 15.75 | 1,074,765 | -0.11(-0.71%) |
Oct 28, 2011 | 15.63 | 15.98 | 15.55 | 15.86 | 994,686 | +0.20(+1.27%) |
Oct 27, 2011 | 15.60 | 15.72 | 15.21 | 15.66 | 1,082,426 | +0.76(+5.13%) |
Oct 26, 2011 | 15.09 | 15.17 | 14.61 | 14.89 | 929,497 | -0.05(-0.33%) |
Oct 25, 2011 | 15.26 | 15.32 | 14.89 | 14.94 | 872,775 | -0.45(-2.91%) |
Oct 24, 2011 | 15.04 | 15.44 | 15.03 | 15.39 | 1,191,745 | +0.45(+3.03%) |
Oct 21, 2011 | 14.96 | 15.04 | 14.69 | 14.94 | 904,209 | +0.16(+1.10%) |
Oct 20, 2011 | 14.66 | 14.81 | 14.35 | 14.78 | 838,871 | +0.10(+0.68%) |
Oct 19, 2011 | 15.12 | 15.20 | 14.57 | 14.68 | 874,577 | -0.47(-3.10%) |
Oct 18, 2011 | 15.21 | 15.36 | 14.60 | 15.15 | 1,335,330 | -0.05(-0.30%) |
Oct 17, 2011 | 15.53 | 15.54 | 15.11 | 15.19 | 1,335,012 | -0.62(-3.91%) |
Oct 14, 2011 | 15.81 | 15.88 | 15.53 | 15.81 | 652,727 | +0.18(+1.17%) |
Oct 13, 2011 | 15.58 | 15.68 | 15.38 | 15.63 | 606,462 | -0.04(-0.24%) |
Oct 12, 2011 | 15.70 | 15.86 | 15.56 | 15.67 | 1,163,076 | +0.14(+0.91%) |
Oct 11, 2011 | 15.66 | 15.79 | 15.36 | 15.53 | 1,026,605 | -0.24(-1.55%) |
Oct 10, 2011 | 15.53 | 15.97 | 15.48 | 15.77 | 1,165,155 | +0.56(+3.66%) |
Oct 07, 2011 | 15.84 | 15.84 | 15.13 | 15.21 | 1,179,324 | -0.52(-3.30%) |
Oct 06, 2011 | 15.55 | 15.94 | 15.55 | 15.73 | 2,083,484 | +0.69(+4.58%) |
Oct 05, 2011 | 14.90 | 15.14 | 14.62 | 15.04 | 1,516,863 | +0.14(+0.95%) |
Oct 04, 2011 | 14.11 | 14.99 | 13.60 | 14.90 | 2,049,934 | +0.53(+3.70%) |
Oct 03, 2011 | 14.26 | 15.06 | 13.80 | 14.37 | 3,764,763 | +0.57(+4.12%) |
Sep 30, 2011 | 14.37 | 14.65 | 13.74 | 13.80 | 1,638,541 | -0.81(-5.51%) |
Sep 29, 2011 | 14.89 | 14.96 | 14.00 | 14.61 | 1,228,986 | +0.07(+0.49%) |
Sep 28, 2011 | 15.18 | 15.25 | 14.52 | 14.54 | 809,838 | -0.62(-4.12%) |
Sep 27, 2011 | 15.42 | 15.57 | 14.99 | 15.16 | 1,023,746 | +0.00(+0.00%) |
Sep 26, 2011 | 14.93 | 15.19 | 14.48 | 15.16 | 617,719 | +0.37(+2.49%) |
Sep 23, 2011 | 14.42 | 14.79 | 14.36 | 14.79 | 943,929 | +0.39(+2.70%) |
Sep 22, 2011 | 14.28 | 14.69 | 14.20 | 14.40 | 966,598 | -0.33(-2.25%) |
Sep 21, 2011 | 15.45 | 15.54 | 14.71 | 14.74 | 953,255 | -0.69(-4.50%) |
Sep 20, 2011 | 16.08 | 16.33 | 15.42 | 15.43 | 1,465,981 | -0.62(-3.84%) |
Sep 19, 2011 | 15.62 | 16.18 | 15.48 | 16.05 | 1,162,046 | +0.12(+0.73%) |
Sep 16, 2011 | 15.53 | 15.94 | 15.51 | 15.93 | 1,477,637 | +0.45(+2.89%) |
Sep 15, 2011 | 15.53 | 15.56 | 15.08 | 15.48 | 1,008,895 | +0.11(+0.73%) |
Sep 14, 2011 | 15.00 | 15.65 | 14.66 | 15.37 | 801,909 | +0.53(+3.54%) |
Sep 13, 2011 | 14.57 | 14.93 | 14.50 | 14.85 | 677,731 | +0.32(+2.19%) |
Sep 12, 2011 | 14.06 | 14.55 | 14.04 | 14.53 | 591,736 | +0.28(+1.95%) |
Sep 09, 2011 | 14.63 | 14.81 | 14.10 | 14.25 | 845,333 | -0.55(-3.74%) |
Sep 08, 2011 | 14.70 | 15.11 | 14.66 | 14.81 | 1,541,897 | +0.07(+0.48%) |
Sep 07, 2011 | 14.36 | 14.75 | 14.24 | 14.74 | 744,957 | +0.61(+4.34%) |
Sep 06, 2011 | 13.57 | 14.17 | 13.53 | 14.12 | 721,338 | -0.05(-0.35%) |
Sep 02, 2011 | 14.36 | 14.60 | 14.13 | 14.17 | 740,785 | -0.57(-3.85%) |
Sep 01, 2011 | 15.13 | 15.30 | 14.69 | 14.74 | 807,007 | -0.32(-2.14%) |
Aug 31, 2011 | 14.96 | 15.20 | 14.91 | 15.06 | 1,195,420 | +0.13(+0.89%) |
Aug 30, 2011 | 14.93 | 15.05 | 14.72 | 14.93 | 634,482 | -0.12(-0.82%) |
Aug 29, 2011 | 14.67 | 15.07 | 14.62 | 15.05 | 719,888 | +0.53(+3.68%) |
Aug 26, 2011 | 13.86 | 14.55 | 13.69 | 14.52 | 849,674 | +0.57(+4.12%) |
Aug 25, 2011 | 14.36 | 14.49 | 13.92 | 13.95 | 729,603 | -0.32(-2.23%) |
Aug 24, 2011 | 13.87 | 14.36 | 13.83 | 14.26 | 867,119 | +0.36(+2.56%) |
Aug 23, 2011 | 13.15 | 13.91 | 12.95 | 13.91 | 1,186,552 | +0.85(+6.49%) |
Aug 22, 2011 | 13.10 | 13.18 | 12.83 | 13.06 | 1,037,067 | +0.32(+2.53%) |
Aug 19, 2011 | 12.97 | 13.44 | 12.73 | 12.74 | 1,265,689 | -0.43(-3.30%) |
Aug 18, 2011 | 13.73 | 13.80 | 13.07 | 13.17 | 1,733,351 | -1.06(-7.44%) |
Aug 17, 2011 | 14.52 | 14.57 | 14.07 | 14.23 | 761,500 | -0.20(-1.38%) |
Aug 16, 2011 | 14.65 | 14.68 | 14.26 | 14.43 | 802,400 | -0.38(-2.57%) |
Aug 15, 2011 | 14.74 | 14.86 | 14.40 | 14.81 | 438,072 | +0.19(+1.27%) |
Aug 12, 2011 | 14.59 | 14.77 | 14.36 | 14.62 | 826,739 | +0.19(+1.29%) |
Aug 11, 2011 | 13.73 | 14.67 | 13.60 | 14.44 | 1,213,697 | +0.80(+5.85%) |
Aug 10, 2011 | 14.00 | 14.23 | 13.61 | 13.64 | 1,183,598 | -0.68(-4.74%) |
Aug 09, 2011 | 13.94 | 14.32 | 13.05 | 14.32 | 1,981,009 | +0.76(+5.58%) |
Aug 08, 2011 | 13.94 | 14.61 | 13.55 | 13.56 | 1,981,616 | -1.05(-7.22%) |
Aug 05, 2011 | 14.63 | 14.94 | 14.07 | 14.62 | 1,454,412 | +0.13(+0.91%) |
Aug 04, 2011 | 15.15 | 15.32 | 14.48 | 14.48 | 1,238,438 | -0.87(-5.68%) |
Aug 03, 2011 | 15.01 | 15.38 | 14.64 | 15.36 | 797,575 | +0.36(+2.43%) |
Aug 02, 2011 | 15.42 | 15.65 | 14.99 | 14.99 | 742,175 | -0.51(-3.31%) |