Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.89 | 20.10 | 18.94 | 19.23 | 1,707,946 | -1.13(-5.55%) |
Oct 28, 2011 | 19.45 | 20.50 | 19.45 | 20.36 | 1,355,615 | +0.87(+4.46%) |
Oct 27, 2011 | 17.37 | 19.74 | 16.87 | 19.49 | 3,072,851 | +2.07(+11.88%) |
Oct 26, 2011 | 17.55 | 17.61 | 16.62 | 17.42 | 1,032,388 | +0.08(+0.46%) |
Oct 25, 2011 | 17.18 | 17.54 | 16.80 | 17.34 | 713,902 | -0.06(-0.34%) |
Oct 24, 2011 | 16.85 | 17.55 | 16.85 | 17.40 | 817,057 | +0.60(+3.57%) |
Oct 21, 2011 | 16.29 | 16.83 | 16.00 | 16.80 | 888,527 | +0.79(+4.93%) |
Oct 20, 2011 | 15.58 | 16.30 | 15.33 | 16.01 | 794,508 | +0.31(+1.97%) |
Oct 19, 2011 | 16.04 | 16.37 | 15.60 | 15.70 | 848,081 | -0.36(-2.24%) |
Oct 18, 2011 | 16.65 | 16.74 | 15.90 | 16.06 | 1,167,302 | -0.58(-3.49%) |
Oct 17, 2011 | 17.40 | 17.45 | 16.47 | 16.64 | 510,383 | -0.74(-4.26%) |
Oct 14, 2011 | 17.77 | 17.80 | 16.95 | 17.38 | 594,244 | -0.02(-0.11%) |
Oct 13, 2011 | 17.01 | 17.46 | 16.77 | 17.40 | 547,973 | +0.08(+0.46%) |
Oct 12, 2011 | 17.36 | 18.18 | 17.03 | 17.32 | 1,270,484 | +0.25(+1.46%) |
Oct 11, 2011 | 16.69 | 17.26 | 16.40 | 17.07 | 902,045 | +0.19(+1.13%) |
Oct 10, 2011 | 16.40 | 17.30 | 16.06 | 16.88 | 1,008,901 | +0.98(+6.16%) |
Oct 07, 2011 | 16.61 | 16.89 | 15.67 | 15.90 | 1,611,172 | -0.44(-2.69%) |
Oct 06, 2011 | 15.38 | 16.44 | 15.24 | 16.34 | 2,188,324 | +0.38(+2.38%) |
Oct 05, 2011 | 14.71 | 16.21 | 14.71 | 15.96 | 2,063,060 | +1.55(+10.76%) |
Oct 04, 2011 | 13.28 | 14.46 | 12.57 | 14.41 | 2,006,497 | +0.84(+6.19%) |
Oct 03, 2011 | 14.18 | 14.48 | 13.55 | 13.57 | 1,860,269 | -0.91(-6.28%) |
Sep 30, 2011 | 14.91 | 15.08 | 14.42 | 14.48 | 1,642,246 | -0.71(-4.67%) |
Sep 29, 2011 | 16.55 | 16.83 | 14.99 | 15.19 | 1,843,551 | -1.00(-6.18%) |
Sep 28, 2011 | 16.68 | 17.00 | 16.00 | 16.19 | 1,215,432 | -0.41(-2.47%) |
Sep 27, 2011 | 16.40 | 17.40 | 16.28 | 16.60 | 1,449,290 | +0.69(+4.34%) |
Sep 26, 2011 | 15.95 | 15.95 | 15.22 | 15.91 | 932,207 | +0.17(+1.08%) |
Sep 23, 2011 | 15.50 | 16.09 | 15.41 | 15.74 | 531,262 | +0.07(+0.45%) |
Sep 22, 2011 | 15.98 | 16.19 | 15.03 | 15.67 | 1,556,740 | -1.11(-6.62%) |
Sep 21, 2011 | 17.85 | 18.19 | 16.78 | 16.78 | 933,802 | -0.94(-5.30%) |
Sep 20, 2011 | 17.85 | 18.38 | 17.35 | 17.72 | 1,054,421 | +0.02(+0.11%) |
Sep 19, 2011 | 17.44 | 18.00 | 17.14 | 17.70 | 777,424 | -0.17(-0.95%) |
Sep 16, 2011 | 18.44 | 18.59 | 17.71 | 17.87 | 903,078 | -0.64(-3.46%) |
Sep 15, 2011 | 18.07 | 18.88 | 17.65 | 18.51 | 1,629,605 | +0.74(+4.16%) |
Sep 14, 2011 | 17.63 | 18.15 | 17.47 | 17.77 | 893,212 | +0.32(+1.83%) |
Sep 13, 2011 | 17.46 | 17.98 | 16.98 | 17.45 | 974,993 | +0.06(+0.35%) |
Sep 12, 2011 | 16.34 | 17.50 | 16.03 | 17.39 | 1,025,836 | +0.69(+4.13%) |
Sep 09, 2011 | 17.79 | 17.99 | 16.55 | 16.70 | 1,116,840 | -1.41(-7.79%) |
Sep 08, 2011 | 18.02 | 18.71 | 17.79 | 18.11 | 1,740,783 | -0.08(-0.44%) |
Sep 07, 2011 | 17.08 | 18.45 | 17.08 | 18.19 | 1,409,712 | +1.53(+9.18%) |
Sep 06, 2011 | 15.88 | 16.78 | 15.69 | 16.66 | 1,067,184 | +0.16(+0.97%) |
Sep 02, 2011 | 16.27 | 16.75 | 15.84 | 16.50 | 749,359 | -0.14(-0.84%) |
Sep 01, 2011 | 17.55 | 17.68 | 16.61 | 16.64 | 669,124 | -0.89(-5.08%) |
Aug 31, 2011 | 17.30 | 17.83 | 17.10 | 17.53 | 821,420 | +0.43(+2.51%) |
Aug 30, 2011 | 17.56 | 17.57 | 16.50 | 17.10 | 1,355,813 | -0.63(-3.55%) |
Aug 29, 2011 | 16.49 | 17.97 | 16.49 | 17.73 | 1,343,002 | +1.57(+9.72%) |
Aug 26, 2011 | 15.48 | 16.26 | 15.26 | 16.16 | 589,332 | +0.45(+2.86%) |
Aug 25, 2011 | 15.66 | 16.15 | 15.31 | 15.71 | 813,686 | +0.11(+0.71%) |
Aug 24, 2011 | 15.86 | 16.13 | 15.18 | 15.60 | 1,024,321 | -0.29(-1.83%) |
Aug 23, 2011 | 14.09 | 16.04 | 13.97 | 15.89 | 1,458,394 | +1.89(+13.50%) |
Aug 22, 2011 | 15.24 | 15.49 | 13.70 | 14.00 | 2,252,526 | -0.76(-5.15%) |
Aug 19, 2011 | 14.83 | 15.38 | 14.22 | 14.76 | 1,825,469 | -0.48(-3.15%) |
Aug 18, 2011 | 15.94 | 15.95 | 14.97 | 15.24 | 1,757,646 | -1.27(-7.69%) |
Aug 17, 2011 | 17.37 | 17.50 | 16.28 | 16.51 | 1,546,588 | -0.83(-4.79%) |
Aug 16, 2011 | 17.83 | 18.24 | 17.00 | 17.34 | 1,129,405 | -1.06(-5.76%) |
Aug 15, 2011 | 17.70 | 18.45 | 17.53 | 18.40 | 1,108,385 | +1.00(+5.75%) |
Aug 12, 2011 | 18.04 | 18.04 | 17.24 | 17.40 | 1,343,314 | -0.12(-0.68%) |
Aug 11, 2011 | 16.00 | 18.07 | 16.00 | 17.52 | 2,011,539 | +1.63(+10.26%) |
Aug 10, 2011 | 16.53 | 16.74 | 15.73 | 15.89 | 1,415,336 | -0.81(-4.85%) |
Aug 09, 2011 | 15.65 | 16.71 | 15.35 | 16.70 | 2,087,791 | +1.47(+9.65%) |
Aug 08, 2011 | 15.65 | 16.10 | 15.06 | 15.23 | 2,032,761 | -1.25(-7.58%) |
Aug 05, 2011 | 17.50 | 17.76 | 15.86 | 16.48 | 2,920,468 | -0.73(-4.24%) |
Aug 04, 2011 | 18.03 | 18.18 | 17.19 | 17.21 | 1,867,350 | -1.16(-6.31%) |
Aug 03, 2011 | 17.53 | 19.16 | 17.31 | 18.37 | 3,701,942 | +0.84(+4.79%) |
Aug 02, 2011 | 18.41 | 18.55 | 17.50 | 17.53 | 2,689,190 | -1.06(-5.70%) |