Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.29 | 17.29 | 17.08 | 17.08 | 43,319 | -0.38(-2.17%) |
Oct 28, 2011 | 17.43 | 17.46 | 17.39 | 17.46 | 74,184 | -0.04(-0.23%) |
Oct 27, 2011 | 17.38 | 17.54 | 17.24 | 17.49 | 225,694 | +0.53(+3.14%) |
Oct 26, 2011 | 16.98 | 17.02 | 16.79 | 16.96 | 39,981 | +0.16(+0.96%) |
Oct 25, 2011 | 17.04 | 17.04 | 16.78 | 16.80 | 53,297 | -0.29(-1.72%) |
Oct 24, 2011 | 17.03 | 17.10 | 17.00 | 17.09 | 61,620 | +0.13(+0.78%) |
Oct 21, 2011 | 16.85 | 16.97 | 16.82 | 16.96 | 75,419 | +0.31(+1.89%) |
Oct 20, 2011 | 16.64 | 16.71 | 16.48 | 16.65 | 39,531 | +0.06(+0.39%) |
Oct 19, 2011 | 16.74 | 16.79 | 16.54 | 16.58 | 25,122 | -0.13(-0.79%) |
Oct 18, 2011 | 16.40 | 16.76 | 16.32 | 16.71 | 88,822 | +0.27(+1.63%) |
Oct 17, 2011 | 16.61 | 16.62 | 16.42 | 16.45 | 79,230 | -0.24(-1.42%) |
Oct 14, 2011 | 16.66 | 16.69 | 16.58 | 16.68 | 90,569 | +0.20(+1.24%) |
Oct 13, 2011 | 16.46 | 16.51 | 16.35 | 16.48 | 42,539 | -0.03(-0.17%) |
Oct 12, 2011 | 16.48 | 16.67 | 16.46 | 16.51 | 61,446 | +0.12(+0.74%) |
Oct 11, 2011 | 16.37 | 16.41 | 16.33 | 16.39 | 75,344 | -0.02(-0.13%) |
Oct 10, 2011 | 16.23 | 16.41 | 16.22 | 16.41 | 52,534 | +0.41(+2.58%) |
Oct 07, 2011 | 16.11 | 16.14 | 15.89 | 16.00 | 49,053 | -0.04(-0.23%) |
Oct 06, 2011 | 15.81 | 16.03 | 15.70 | 16.03 | 98,719 | +0.23(+1.47%) |
Oct 05, 2011 | 15.59 | 15.81 | 15.52 | 15.80 | 52,044 | +0.31(+1.99%) |
Oct 04, 2011 | 15.11 | 15.49 | 14.99 | 15.49 | 67,032 | +0.20(+1.29%) |
Oct 03, 2011 | 15.66 | 15.80 | 15.29 | 15.29 | 58,886 | -0.39(-2.51%) |
Sep 30, 2011 | 15.79 | 15.95 | 15.69 | 15.69 | 31,071 | -0.27(-1.68%) |
Sep 29, 2011 | 16.06 | 16.06 | 15.74 | 15.96 | 269,140 | +0.17(+1.06%) |
Sep 28, 2011 | 16.14 | 16.17 | 15.79 | 15.79 | 66,015 | -0.30(-1.89%) |
Sep 27, 2011 | 16.24 | 16.29 | 16.09 | 16.09 | 45,667 | +0.20(+1.28%) |
Sep 26, 2011 | 15.73 | 15.89 | 15.55 | 15.89 | 100,670 | +0.33(+2.15%) |
Sep 23, 2011 | 15.47 | 15.63 | 15.44 | 15.55 | 448,754 | +0.02(+0.15%) |
Sep 22, 2011 | 15.56 | 15.61 | 15.37 | 15.53 | 120,392 | -0.40(-2.53%) |
Sep 21, 2011 | 16.42 | 16.42 | 15.93 | 15.93 | 20,821 | -0.57(-3.44%) |
Sep 20, 2011 | 16.48 | 16.62 | 16.41 | 16.50 | 26,118 | +0.12(+0.71%) |
Sep 19, 2011 | 16.33 | 16.43 | 16.24 | 16.38 | 21,367 | -0.15(-0.93%) |
Sep 16, 2011 | 16.52 | 16.56 | 16.42 | 16.54 | 23,038 | +0.10(+0.59%) |
Sep 15, 2011 | 16.34 | 16.44 | 16.27 | 16.44 | 22,184 | +0.20(+1.21%) |
Sep 14, 2011 | 16.05 | 16.36 | 15.92 | 16.25 | 24,205 | +0.26(+1.63%) |
Sep 13, 2011 | 15.83 | 16.02 | 15.83 | 15.98 | 30,018 | +0.14(+0.89%) |
Sep 12, 2011 | 15.60 | 15.84 | 15.56 | 15.84 | 58,011 | +0.04(+0.27%) |
Sep 09, 2011 | 16.04 | 16.04 | 15.72 | 15.80 | 117,673 | -0.40(-2.45%) |
Sep 08, 2011 | 16.24 | 16.36 | 16.19 | 16.20 | 15,740 | -0.09(-0.57%) |
Sep 07, 2011 | 16.15 | 16.30 | 16.13 | 16.29 | 17,715 | +0.41(+2.57%) |
Sep 06, 2011 | 15.63 | 15.89 | 15.63 | 15.88 | 101,203 | -0.20(-1.25%) |
Sep 02, 2011 | 16.17 | 16.20 | 16.04 | 16.08 | 35,330 | -0.34(-2.06%) |
Sep 01, 2011 | 16.57 | 16.70 | 16.42 | 16.42 | 52,589 | -0.14(-0.86%) |
Aug 31, 2011 | 16.67 | 16.69 | 16.47 | 16.56 | 118,296 | +0.05(+0.32%) |
Aug 30, 2011 | 16.37 | 16.57 | 16.33 | 16.51 | 25,521 | +0.03(+0.17%) |
Aug 29, 2011 | 16.23 | 16.48 | 16.23 | 16.48 | 127,747 | +0.44(+2.72%) |
Aug 26, 2011 | 15.83 | 16.12 | 15.61 | 16.04 | 54,821 | +0.16(+1.02%) |
Aug 25, 2011 | 16.24 | 16.24 | 15.86 | 15.88 | 43,924 | -0.28(-1.72%) |
Aug 24, 2011 | 15.94 | 16.16 | 15.92 | 16.16 | 115,920 | +0.24(+1.49%) |
Aug 23, 2011 | 15.56 | 15.95 | 15.56 | 15.92 | 48,134 | +0.43(+2.77%) |
Aug 22, 2011 | 15.75 | 15.75 | 15.47 | 15.49 | 47,021 | +0.04(+0.25%) |
Aug 19, 2011 | 15.46 | 15.70 | 15.45 | 15.46 | 103,119 | -0.19(-1.20%) |
Aug 18, 2011 | 15.79 | 15.86 | 15.53 | 15.64 | 70,471 | -0.56(-3.48%) |
Aug 17, 2011 | 16.24 | 16.35 | 16.10 | 16.21 | 33,250 | +0.07(+0.46%) |
Aug 16, 2011 | 16.05 | 16.22 | 16.01 | 16.13 | 74,070 | -0.09(-0.57%) |
Aug 15, 2011 | 16.01 | 16.23 | 15.99 | 16.23 | 42,684 | +0.35(+2.19%) |
Aug 12, 2011 | 15.94 | 16.13 | 15.81 | 15.88 | 41,687 | +0.08(+0.52%) |
Aug 11, 2011 | 15.26 | 15.98 | 15.25 | 15.80 | 207,836 | +0.61(+4.02%) |
Aug 10, 2011 | 15.49 | 15.75 | 15.16 | 15.19 | 214,574 | -0.60(-3.80%) |
Aug 09, 2011 | 15.87 | 15.79 | 14.83 | 15.79 | 636,195 | +0.63(+4.14%) |
Aug 08, 2011 | 15.71 | 15.86 | 15.14 | 15.16 | 303,902 | -0.91(-5.66%) |
Aug 05, 2011 | 16.20 | 16.24 | 15.65 | 16.07 | 315,487 | +0.03(+0.16%) |
Aug 04, 2011 | 16.54 | 16.54 | 15.97 | 16.04 | 228,215 | -0.68(-4.06%) |
Aug 03, 2011 | 16.64 | 16.72 | 16.40 | 16.72 | 99,287 | +0.04(+0.26%) |
Aug 02, 2011 | 16.96 | 16.98 | 16.68 | 16.68 | 45,942 | -0.37(-2.18%) |