Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.40 | 18.40 | 17.90 | 17.90 | 96,827 | -0.79(-4.25%) |
Oct 28, 2011 | 18.62 | 18.81 | 18.58 | 18.69 | 73,628 | -0.10(-0.51%) |
Oct 27, 2011 | 18.22 | 18.92 | 18.22 | 18.79 | 99,555 | +1.40(+8.03%) |
Oct 26, 2011 | 17.42 | 17.44 | 16.94 | 17.39 | 42,316 | +0.29(+1.69%) |
Oct 25, 2011 | 17.80 | 17.80 | 17.08 | 17.10 | 30,032 | -0.87(-4.83%) |
Oct 24, 2011 | 17.61 | 18.00 | 17.61 | 17.97 | 61,642 | +0.42(+2.38%) |
Oct 21, 2011 | 17.47 | 17.65 | 17.34 | 17.55 | 55,723 | +0.34(+1.96%) |
Oct 20, 2011 | 17.04 | 17.27 | 16.85 | 17.21 | 57,391 | +0.14(+0.80%) |
Oct 19, 2011 | 17.47 | 17.60 | 17.06 | 17.08 | 62,255 | -0.42(-2.39%) |
Oct 18, 2011 | 16.90 | 17.57 | 16.76 | 17.49 | 103,198 | +0.64(+3.81%) |
Oct 17, 2011 | 17.21 | 17.21 | 16.82 | 16.85 | 50,086 | -0.47(-2.69%) |
Oct 14, 2011 | 17.39 | 17.42 | 17.05 | 17.32 | 35,096 | +0.14(+0.79%) |
Oct 13, 2011 | 17.25 | 17.30 | 16.90 | 17.18 | 60,001 | -0.26(-1.47%) |
Oct 12, 2011 | 17.25 | 17.65 | 17.21 | 17.44 | 44,581 | +0.41(+2.40%) |
Oct 11, 2011 | 16.78 | 17.19 | 16.76 | 17.03 | 84,599 | +0.01(+0.05%) |
Oct 10, 2011 | 16.61 | 17.03 | 16.61 | 17.02 | 93,545 | +0.79(+4.90%) |
Oct 07, 2011 | 16.86 | 16.86 | 16.16 | 16.23 | 117,716 | -0.56(-3.35%) |
Oct 06, 2011 | 16.25 | 16.81 | 16.03 | 16.79 | 99,177 | +0.47(+2.85%) |
Oct 05, 2011 | 15.94 | 16.39 | 15.88 | 16.32 | 55,931 | +0.25(+1.55%) |
Oct 04, 2011 | 15.06 | 16.09 | 14.88 | 16.07 | 58,892 | +0.79(+5.20%) |
Oct 03, 2011 | 16.02 | 16.02 | 15.23 | 15.28 | 52,397 | -0.69(-4.32%) |
Sep 30, 2011 | 16.45 | 16.45 | 15.97 | 15.97 | 203,790 | -0.77(-4.60%) |
Sep 29, 2011 | 16.64 | 16.82 | 16.24 | 16.74 | 41,084 | +0.45(+2.76%) |
Sep 28, 2011 | 16.81 | 16.92 | 16.29 | 16.29 | 62,187 | -0.68(-4.02%) |
Sep 27, 2011 | 17.20 | 17.45 | 16.95 | 16.97 | 48,944 | +0.13(+0.76%) |
Sep 26, 2011 | 16.50 | 16.84 | 16.20 | 16.84 | 78,144 | +0.46(+2.79%) |
Sep 23, 2011 | 16.05 | 16.39 | 16.05 | 16.39 | 43,496 | +0.25(+1.57%) |
Sep 22, 2011 | 16.04 | 16.22 | 15.85 | 16.13 | 83,515 | -0.34(-2.04%) |
Sep 21, 2011 | 17.16 | 17.16 | 16.47 | 16.47 | 20,231 | -0.68(-3.97%) |
Sep 20, 2011 | 17.38 | 17.49 | 17.13 | 17.15 | 23,074 | -0.14(-0.83%) |
Sep 19, 2011 | 17.49 | 17.49 | 17.14 | 17.29 | 29,591 | -0.55(-3.09%) |
Sep 16, 2011 | 17.94 | 17.99 | 17.60 | 17.84 | 20,499 | -0.05(-0.27%) |
Sep 15, 2011 | 17.60 | 17.89 | 17.55 | 17.89 | 24,419 | +0.44(+2.52%) |
Sep 14, 2011 | 17.32 | 17.69 | 17.02 | 17.45 | 17,937 | +0.26(+1.54%) |
Sep 13, 2011 | 16.92 | 17.30 | 16.92 | 17.19 | 16,797 | +0.29(+1.70%) |
Sep 12, 2011 | 16.56 | 16.92 | 16.41 | 16.90 | 52,724 | +0.15(+0.91%) |
Sep 09, 2011 | 16.88 | 17.06 | 16.64 | 16.75 | 12,910 | -0.46(-2.65%) |
Sep 08, 2011 | 17.52 | 17.57 | 17.15 | 17.20 | 13,957 | -0.46(-2.63%) |
Sep 07, 2011 | 17.15 | 17.70 | 17.12 | 17.67 | 33,926 | +0.85(+5.04%) |
Sep 06, 2011 | 16.52 | 16.84 | 16.49 | 16.82 | 51,348 | -0.25(-1.45%) |
Sep 02, 2011 | 17.47 | 17.47 | 17.01 | 17.07 | 15,328 | -0.71(-4.01%) |
Sep 01, 2011 | 18.21 | 18.26 | 17.76 | 17.78 | 22,521 | -0.47(-2.59%) |
Aug 31, 2011 | 18.20 | 18.46 | 18.17 | 18.25 | 163,509 | +0.10(+0.53%) |
Aug 30, 2011 | 18.17 | 18.29 | 17.96 | 18.16 | 104,892 | -0.10(-0.57%) |
Aug 29, 2011 | 17.80 | 18.28 | 17.79 | 18.26 | 38,570 | +0.78(+4.49%) |
Aug 26, 2011 | 16.96 | 17.59 | 16.79 | 17.48 | 19,512 | +0.31(+1.82%) |
Aug 25, 2011 | 17.93 | 18.09 | 17.05 | 17.16 | 21,115 | -0.45(-2.54%) |
Aug 24, 2011 | 17.23 | 17.61 | 17.20 | 17.61 | 12,067 | +0.41(+2.37%) |
Aug 23, 2011 | 16.46 | 17.23 | 16.40 | 17.20 | 55,714 | +0.70(+4.27%) |
Aug 22, 2011 | 16.91 | 16.95 | 16.47 | 16.50 | 96,352 | -0.13(-0.77%) |
Aug 19, 2011 | 16.77 | 17.20 | 16.57 | 16.63 | 64,189 | -0.38(-2.21%) |
Aug 18, 2011 | 17.32 | 17.32 | 16.89 | 17.00 | 38,169 | -0.87(-4.88%) |
Aug 17, 2011 | 18.00 | 18.21 | 17.80 | 17.88 | 74,681 | +0.05(+0.27%) |
Aug 16, 2011 | 17.92 | 18.17 | 17.64 | 17.83 | 129,529 | -0.36(-1.98%) |
Aug 15, 2011 | 17.93 | 18.21 | 17.92 | 18.19 | 94,473 | +0.43(+2.43%) |
Aug 12, 2011 | 18.21 | 18.33 | 17.68 | 17.76 | 96,610 | -0.23(-1.29%) |
Aug 11, 2011 | 17.03 | 18.21 | 16.99 | 17.99 | 74,683 | +1.13(+6.69%) |
Aug 10, 2011 | 17.42 | 17.56 | 16.85 | 16.86 | 44,272 | -1.22(-6.73%) |
Aug 09, 2011 | 18.95 | 18.09 | 16.76 | 18.08 | 157,070 | +0.94(+5.46%) |
Aug 08, 2011 | 18.16 | 18.57 | 17.12 | 17.14 | 220,315 | -1.68(-8.93%) |
Aug 05, 2011 | 19.33 | 19.38 | 18.51 | 18.82 | 43,379 | -0.32(-1.67%) |
Aug 04, 2011 | 19.99 | 19.99 | 19.09 | 19.14 | 56,755 | -1.09(-5.38%) |
Aug 03, 2011 | 20.13 | 20.25 | 19.89 | 20.23 | 46,524 | +0.12(+0.60%) |
Aug 02, 2011 | 20.63 | 20.75 | 20.11 | 20.11 | 187,228 | -0.70(-3.38%) |