Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.18 | 16.37 | 16.08 | 16.14 | 1,216,874 | -0.16(-0.96%) |
Oct 28, 2011 | 16.47 | 16.47 | 16.23 | 16.29 | 2,270,313 | -0.29(-1.73%) |
Oct 27, 2011 | 16.51 | 16.72 | 16.36 | 16.58 | 2,356,804 | +0.51(+3.18%) |
Oct 26, 2011 | 16.21 | 16.21 | 15.96 | 16.07 | 1,313,451 | +0.02(+0.12%) |
Oct 25, 2011 | 16.26 | 16.26 | 16.03 | 16.05 | 1,514,048 | -0.21(-1.30%) |
Oct 24, 2011 | 16.26 | 16.38 | 16.16 | 16.26 | 1,576,093 | +0.05(+0.29%) |
Oct 21, 2011 | 16.11 | 16.29 | 16.02 | 16.22 | 1,489,053 | +0.25(+1.54%) |
Oct 20, 2011 | 15.81 | 16.03 | 15.70 | 15.97 | 1,470,288 | +0.15(+0.95%) |
Oct 19, 2011 | 15.77 | 16.06 | 15.75 | 15.82 | 2,243,051 | +0.03(+0.16%) |
Oct 18, 2011 | 15.56 | 15.97 | 15.45 | 15.79 | 2,414,668 | +0.22(+1.44%) |
Oct 17, 2011 | 15.48 | 15.63 | 15.46 | 15.57 | 1,892,575 | +0.01(+0.04%) |
Oct 14, 2011 | 15.24 | 15.59 | 15.16 | 15.56 | 1,441,895 | +0.46(+3.01%) |
Oct 13, 2011 | 15.13 | 15.18 | 14.94 | 15.11 | 1,426,451 | -0.09(-0.62%) |
Oct 12, 2011 | 15.28 | 15.36 | 15.16 | 15.20 | 1,051,945 | +0.03(+0.23%) |
Oct 11, 2011 | 15.29 | 15.31 | 15.11 | 15.17 | 963,049 | -0.23(-1.52%) |
Oct 10, 2011 | 15.25 | 15.44 | 15.18 | 15.40 | 1,235,719 | +0.37(+2.47%) |
Oct 07, 2011 | 15.27 | 15.33 | 14.92 | 15.03 | 1,567,074 | -0.15(-1.01%) |
Oct 06, 2011 | 14.98 | 15.20 | 14.98 | 15.18 | 1,293,942 | +0.32(+2.16%) |
Oct 05, 2011 | 14.59 | 14.89 | 14.37 | 14.86 | 1,958,239 | +0.27(+1.87%) |
Oct 04, 2011 | 14.46 | 14.60 | 14.14 | 14.59 | 3,111,600 | -0.02(-0.17%) |
Oct 03, 2011 | 14.87 | 15.08 | 14.61 | 14.61 | 3,362,092 | -0.17(-1.17%) |
Sep 30, 2011 | 14.50 | 14.95 | 14.39 | 14.79 | 3,094,565 | +0.16(+1.08%) |
Sep 29, 2011 | 14.59 | 14.74 | 14.40 | 14.63 | 1,446,425 | +0.28(+1.96%) |
Sep 28, 2011 | 14.83 | 14.89 | 14.34 | 14.35 | 1,585,358 | -0.41(-2.79%) |
Sep 27, 2011 | 14.98 | 15.00 | 14.72 | 14.76 | 2,138,649 | +0.08(+0.53%) |
Sep 26, 2011 | 14.67 | 14.71 | 14.40 | 14.68 | 2,082,867 | +0.16(+1.11%) |
Sep 23, 2011 | 14.30 | 14.54 | 14.28 | 14.52 | 2,490,183 | +0.19(+1.36%) |
Sep 22, 2011 | 14.48 | 14.53 | 14.17 | 14.33 | 2,190,348 | -0.50(-3.38%) |
Sep 21, 2011 | 15.19 | 15.28 | 14.83 | 14.83 | 1,769,788 | -0.38(-2.52%) |
Sep 20, 2011 | 15.33 | 15.61 | 15.21 | 15.21 | 2,042,583 | -0.05(-0.34%) |
Sep 19, 2011 | 15.03 | 15.33 | 15.00 | 15.26 | 919,969 | -0.01(-0.06%) |
Sep 16, 2011 | 15.30 | 15.47 | 15.22 | 15.27 | 2,195,354 | -0.00(-0.02%) |
Sep 15, 2011 | 15.25 | 15.34 | 15.13 | 15.28 | 1,228,178 | +0.16(+1.09%) |
Sep 14, 2011 | 15.11 | 15.26 | 14.86 | 15.11 | 1,461,928 | +0.09(+0.62%) |
Sep 13, 2011 | 14.88 | 15.04 | 14.76 | 15.02 | 1,314,390 | +0.17(+1.17%) |
Sep 12, 2011 | 14.59 | 14.85 | 14.56 | 14.85 | 1,891,757 | +0.06(+0.40%) |
Sep 09, 2011 | 15.04 | 15.06 | 14.66 | 14.79 | 1,810,399 | -0.39(-2.59%) |
Sep 08, 2011 | 15.17 | 15.38 | 15.08 | 15.18 | 1,604,681 | -0.06(-0.39%) |
Sep 07, 2011 | 15.00 | 15.25 | 14.97 | 15.24 | 2,538,066 | +0.45(+3.03%) |
Sep 06, 2011 | 14.56 | 14.81 | 14.44 | 14.79 | 2,196,547 | -0.19(-1.26%) |
Sep 02, 2011 | 15.00 | 15.16 | 14.94 | 14.98 | 1,657,192 | -0.37(-2.38%) |
Sep 01, 2011 | 15.55 | 15.62 | 15.32 | 15.34 | 982,934 | -0.14(-0.92%) |
Aug 31, 2011 | 15.55 | 15.67 | 15.39 | 15.49 | 1,695,250 | +0.01(+0.04%) |
Aug 30, 2011 | 15.39 | 15.58 | 15.30 | 15.48 | 1,097,612 | +0.08(+0.54%) |
Aug 29, 2011 | 15.37 | 15.46 | 15.25 | 15.40 | 1,461,563 | +0.28(+1.82%) |
Aug 26, 2011 | 14.89 | 15.19 | 14.57 | 15.12 | 2,094,027 | +0.13(+0.89%) |
Aug 25, 2011 | 15.29 | 15.29 | 14.82 | 14.99 | 2,603,523 | -0.15(-1.00%) |
Aug 24, 2011 | 14.76 | 15.17 | 14.69 | 15.14 | 2,564,696 | +0.38(+2.60%) |
Aug 23, 2011 | 14.24 | 14.76 | 14.11 | 14.76 | 2,492,865 | +0.60(+4.26%) |
Aug 22, 2011 | 14.44 | 14.51 | 14.03 | 14.15 | 2,960,794 | +0.02(+0.15%) |
Aug 19, 2011 | 14.23 | 14.46 | 14.09 | 14.13 | 3,200,857 | -0.30(-2.06%) |
Aug 18, 2011 | 14.49 | 14.55 | 14.28 | 14.43 | 2,826,942 | -0.45(-3.02%) |
Aug 17, 2011 | 14.77 | 14.97 | 14.75 | 14.88 | 2,555,440 | +0.22(+1.48%) |
Aug 16, 2011 | 14.61 | 14.72 | 14.54 | 14.66 | 1,708,920 | -0.08(-0.55%) |
Aug 15, 2011 | 14.35 | 14.74 | 14.34 | 14.74 | 1,702,217 | +0.47(+3.32%) |
Aug 12, 2011 | 14.35 | 14.54 | 14.18 | 14.27 | 3,227,555 | +0.01(+0.07%) |
Aug 11, 2011 | 13.56 | 14.44 | 13.50 | 14.26 | 2,425,825 | +0.77(+5.71%) |
Aug 10, 2011 | 13.25 | 13.89 | 13.22 | 13.49 | 3,044,062 | -0.04(-0.32%) |
Aug 09, 2011 | 13.61 | 13.53 | 12.55 | 13.53 | 5,797,212 | +0.80(+6.24%) |
Aug 08, 2011 | 13.61 | 13.70 | 12.73 | 12.74 | 5,257,207 | -1.19(-8.53%) |
Aug 05, 2011 | 14.56 | 14.57 | 13.54 | 13.92 | 4,169,587 | -0.51(-3.56%) |
Aug 04, 2011 | 15.31 | 15.55 | 14.43 | 14.44 | 3,346,130 | -0.85(-5.58%) |
Aug 03, 2011 | 15.25 | 15.38 | 14.99 | 15.29 | 1,759,256 | +0.07(+0.45%) |
Aug 02, 2011 | 15.44 | 15.55 | 15.22 | 15.22 | 1,340,461 | -0.30(-1.95%) |