Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.05 | 17.59 | 16.97 | 17.15 | 283,970 | -0.06(-0.33%) |
Oct 28, 2011 | 17.59 | 17.94 | 17.11 | 17.20 | 360,227 | -0.53(-3.00%) |
Oct 27, 2011 | 17.18 | 17.86 | 17.18 | 17.74 | 477,899 | +0.91(+5.41%) |
Oct 26, 2011 | 16.75 | 16.99 | 16.20 | 16.83 | 254,645 | +0.29(+1.78%) |
Oct 25, 2011 | 16.38 | 16.71 | 15.97 | 16.53 | 306,306 | -0.01(-0.07%) |
Oct 24, 2011 | 16.23 | 16.57 | 16.15 | 16.54 | 416,169 | +0.40(+2.45%) |
Oct 21, 2011 | 16.77 | 16.83 | 16.01 | 16.15 | 393,464 | -0.37(-2.26%) |
Oct 20, 2011 | 16.37 | 16.64 | 15.95 | 16.52 | 233,826 | +0.14(+0.83%) |
Oct 19, 2011 | 16.63 | 16.96 | 16.25 | 16.38 | 313,414 | -0.23(-1.40%) |
Oct 18, 2011 | 16.42 | 16.86 | 15.97 | 16.62 | 395,193 | +0.23(+1.42%) |
Oct 17, 2011 | 16.50 | 16.62 | 16.24 | 16.38 | 327,867 | -0.21(-1.29%) |
Oct 14, 2011 | 16.96 | 16.97 | 16.28 | 16.60 | 545,221 | -0.25(-1.48%) |
Oct 13, 2011 | 16.66 | 16.97 | 16.48 | 16.85 | 238,259 | +0.10(+0.61%) |
Oct 12, 2011 | 16.47 | 16.94 | 16.46 | 16.75 | 284,037 | +0.41(+2.53%) |
Oct 11, 2011 | 16.21 | 16.52 | 16.06 | 16.33 | 286,854 | +0.10(+0.59%) |
Oct 10, 2011 | 15.65 | 16.32 | 15.65 | 16.24 | 340,420 | +0.90(+5.86%) |
Oct 07, 2011 | 16.29 | 16.29 | 15.24 | 15.34 | 368,732 | -0.80(-4.98%) |
Oct 06, 2011 | 15.82 | 16.18 | 15.80 | 16.14 | 414,495 | +0.79(+5.12%) |
Oct 05, 2011 | 15.39 | 15.66 | 15.01 | 15.35 | 445,555 | +0.05(+0.30%) |
Oct 04, 2011 | 13.76 | 15.34 | 13.49 | 15.31 | 874,487 | +1.38(+9.91%) |
Oct 03, 2011 | 14.69 | 15.25 | 13.92 | 13.93 | 670,687 | -0.76(-5.20%) |
Sep 30, 2011 | 14.94 | 15.34 | 14.69 | 14.69 | 409,429 | -0.61(-3.96%) |
Sep 29, 2011 | 16.63 | 16.80 | 14.39 | 15.30 | 1,173,544 | -1.14(-6.92%) |
Sep 28, 2011 | 17.80 | 17.90 | 16.41 | 16.43 | 573,028 | -1.31(-7.39%) |
Sep 27, 2011 | 18.18 | 18.41 | 17.57 | 17.75 | 517,759 | -0.06(-0.32%) |
Sep 26, 2011 | 17.53 | 17.83 | 17.03 | 17.80 | 497,282 | +0.45(+2.61%) |
Sep 23, 2011 | 16.23 | 17.44 | 16.20 | 17.35 | 541,895 | +0.99(+6.05%) |
Sep 22, 2011 | 16.77 | 17.18 | 16.26 | 16.36 | 568,211 | -0.92(-5.33%) |
Sep 21, 2011 | 16.88 | 17.97 | 16.77 | 17.28 | 611,300 | +0.44(+2.58%) |
Sep 20, 2011 | 17.59 | 17.79 | 16.83 | 16.85 | 390,957 | -0.62(-3.56%) |
Sep 19, 2011 | 17.38 | 17.70 | 17.14 | 17.47 | 352,014 | -0.23(-1.31%) |
Sep 16, 2011 | 17.38 | 17.85 | 17.38 | 17.70 | 510,248 | +0.40(+2.32%) |
Sep 15, 2011 | 17.99 | 18.06 | 17.23 | 17.30 | 501,402 | -0.60(-3.35%) |
Sep 14, 2011 | 17.80 | 18.14 | 17.29 | 17.90 | 580,408 | +0.28(+1.57%) |
Sep 13, 2011 | 16.29 | 17.74 | 16.23 | 17.62 | 897,587 | +1.20(+7.34%) |
Sep 12, 2011 | 17.05 | 17.14 | 15.90 | 16.42 | 730,447 | -0.89(-5.16%) |
Sep 09, 2011 | 17.43 | 17.76 | 17.05 | 17.31 | 495,105 | -0.24(-1.39%) |
Sep 08, 2011 | 17.78 | 17.94 | 17.37 | 17.55 | 502,623 | -0.28(-1.55%) |
Sep 07, 2011 | 17.98 | 18.17 | 17.68 | 17.83 | 671,518 | +0.19(+1.09%) |
Sep 06, 2011 | 17.16 | 17.76 | 17.05 | 17.64 | 694,936 | +0.00(+0.00%) |
Sep 02, 2011 | 17.65 | 17.94 | 17.20 | 17.64 | 971,512 | -0.36(-1.98%) |
Sep 01, 2011 | 18.60 | 18.60 | 17.62 | 18.00 | 1,781,935 | -0.82(-4.36%) |
Aug 31, 2011 | 20.33 | 20.84 | 18.10 | 18.82 | 1,892,424 | -1.28(-6.36%) |
Aug 30, 2011 | 19.30 | 20.32 | 19.18 | 20.09 | 1,033,857 | +0.80(+4.16%) |
Aug 29, 2011 | 18.81 | 19.30 | 18.75 | 19.29 | 663,024 | +0.88(+4.76%) |
Aug 26, 2011 | 17.64 | 18.59 | 17.59 | 18.41 | 729,716 | +0.76(+4.29%) |
Aug 25, 2011 | 17.71 | 17.93 | 17.31 | 17.66 | 494,297 | +0.07(+0.42%) |
Aug 24, 2011 | 17.35 | 17.86 | 17.05 | 17.58 | 479,011 | +0.24(+1.37%) |
Aug 23, 2011 | 16.24 | 17.39 | 16.18 | 17.35 | 717,599 | +1.24(+7.69%) |
Aug 22, 2011 | 17.11 | 17.53 | 16.04 | 16.11 | 902,296 | -0.58(-3.46%) |
Aug 19, 2011 | 15.78 | 16.97 | 15.58 | 16.68 | 747,347 | +0.63(+3.91%) |
Aug 18, 2011 | 15.95 | 16.40 | 15.48 | 16.06 | 471,850 | -0.38(-2.34%) |
Aug 17, 2011 | 16.37 | 16.52 | 16.15 | 16.44 | 412,751 | +0.20(+1.25%) |
Aug 16, 2011 | 16.20 | 16.49 | 15.84 | 16.24 | 317,911 | -0.07(-0.42%) |
Aug 15, 2011 | 16.14 | 16.46 | 16.08 | 16.30 | 319,375 | +0.28(+1.73%) |
Aug 12, 2011 | 16.05 | 16.36 | 15.67 | 16.03 | 363,521 | +0.12(+0.75%) |
Aug 11, 2011 | 15.14 | 16.35 | 15.00 | 15.91 | 680,025 | +0.92(+6.11%) |
Aug 10, 2011 | 14.66 | 15.48 | 14.66 | 14.99 | 633,238 | +0.18(+1.19%) |
Aug 09, 2011 | 14.55 | 14.86 | 13.50 | 14.82 | 930,152 | +0.89(+6.42%) |
Aug 08, 2011 | 14.55 | 15.22 | 13.91 | 13.92 | 643,325 | -0.91(-6.14%) |
Aug 05, 2011 | 15.48 | 15.59 | 14.50 | 14.83 | 460,583 | -0.46(-2.98%) |
Aug 04, 2011 | 15.47 | 15.73 | 15.29 | 15.29 | 503,618 | -0.35(-2.23%) |
Aug 03, 2011 | 15.45 | 15.72 | 15.22 | 15.64 | 450,437 | +0.16(+1.02%) |
Aug 02, 2011 | 15.55 | 15.69 | 15.45 | 15.48 | 603,119 | -0.13(-0.83%) |