Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.81 | 16.84 | 16.51 | 16.51 | 95,772 | -0.76(-4.39%) |
Oct 28, 2011 | 17.12 | 17.30 | 17.12 | 17.26 | 51,271 | -0.11(-0.65%) |
Oct 27, 2011 | 17.22 | 17.49 | 17.07 | 17.38 | 75,951 | +0.86(+5.23%) |
Oct 26, 2011 | 16.61 | 16.61 | 16.29 | 16.51 | 39,171 | +0.14(+0.87%) |
Oct 25, 2011 | 16.42 | 16.51 | 16.37 | 16.37 | 26,142 | -0.21(-1.28%) |
Oct 24, 2011 | 16.28 | 16.61 | 16.28 | 16.58 | 22,435 | +0.43(+2.64%) |
Oct 21, 2011 | 16.17 | 16.33 | 16.16 | 16.16 | 14,507 | +0.24(+1.50%) |
Oct 20, 2011 | 15.93 | 15.97 | 15.64 | 15.92 | 30,553 | -0.03(-0.18%) |
Oct 19, 2011 | 16.14 | 16.31 | 15.93 | 15.95 | 50,292 | -0.06(-0.36%) |
Oct 18, 2011 | 15.90 | 16.01 | 15.77 | 16.00 | 6,650 | +0.08(+0.50%) |
Oct 17, 2011 | 15.93 | 16.00 | 15.90 | 15.93 | 9,926 | -0.37(-2.26%) |
Oct 14, 2011 | 16.26 | 16.30 | 16.16 | 16.29 | 13,435 | +0.20(+1.23%) |
Oct 13, 2011 | 15.92 | 16.11 | 15.84 | 16.10 | 71,368 | +0.07(+0.44%) |
Oct 12, 2011 | 16.09 | 16.22 | 16.02 | 16.02 | 203,213 | +0.23(+1.48%) |
Oct 11, 2011 | 15.71 | 15.86 | 15.63 | 15.79 | 59,842 | -0.10(-0.62%) |
Oct 10, 2011 | 15.69 | 15.93 | 15.66 | 15.89 | 35,725 | +0.55(+3.55%) |
Oct 07, 2011 | 15.43 | 15.44 | 15.22 | 15.34 | 44,889 | +0.08(+0.51%) |
Oct 06, 2011 | 15.01 | 15.32 | 14.93 | 15.27 | 91,992 | +0.34(+2.28%) |
Oct 05, 2011 | 14.64 | 14.93 | 14.60 | 14.93 | 16,737 | +0.23(+1.59%) |
Oct 04, 2011 | 14.35 | 14.69 | 14.23 | 14.69 | 54,549 | +0.14(+0.97%) |
Oct 03, 2011 | 14.86 | 14.96 | 14.50 | 14.55 | 47,041 | -0.42(-2.79%) |
Sep 30, 2011 | 15.06 | 15.22 | 14.97 | 14.97 | 145,270 | -0.42(-2.76%) |
Sep 29, 2011 | 15.59 | 15.59 | 15.20 | 15.39 | 32,684 | +0.34(+2.26%) |
Sep 28, 2011 | 15.49 | 15.52 | 15.05 | 15.05 | 29,051 | -0.35(-2.30%) |
Sep 27, 2011 | 15.52 | 15.70 | 15.37 | 15.41 | 48,033 | +0.36(+2.40%) |
Sep 26, 2011 | 14.79 | 15.05 | 14.55 | 15.05 | 111,754 | +0.37(+2.51%) |
Sep 23, 2011 | 14.56 | 14.72 | 14.52 | 14.68 | 138,298 | +0.12(+0.83%) |
Sep 22, 2011 | 14.66 | 14.74 | 14.37 | 14.56 | 446,907 | -0.64(-4.24%) |
Sep 21, 2011 | 15.56 | 15.63 | 15.20 | 15.20 | 26,463 | -0.47(-3.03%) |
Sep 20, 2011 | 15.71 | 15.84 | 15.57 | 15.68 | 32,076 | -0.01(-0.05%) |
Sep 19, 2011 | 15.59 | 15.70 | 15.48 | 15.68 | 260,258 | -0.33(-2.08%) |
Sep 16, 2011 | 16.22 | 16.26 | 16.00 | 16.02 | 109,649 | -0.16(-0.96%) |
Sep 15, 2011 | 16.00 | 16.18 | 16.00 | 16.17 | 17,668 | +0.38(+2.38%) |
Sep 14, 2011 | 15.61 | 15.96 | 15.43 | 15.80 | 175,973 | +0.16(+1.04%) |
Sep 13, 2011 | 15.39 | 15.70 | 15.39 | 15.64 | 351,583 | +0.25(+1.61%) |
Sep 12, 2011 | 15.21 | 15.39 | 15.05 | 15.39 | 38,923 | -0.07(-0.46%) |
Sep 09, 2011 | 15.71 | 15.72 | 15.40 | 15.46 | 28,398 | -0.56(-3.49%) |
Sep 08, 2011 | 16.10 | 16.24 | 16.01 | 16.02 | 24,587 | -0.33(-2.04%) |
Sep 07, 2011 | 16.07 | 16.35 | 16.07 | 16.35 | 10,896 | +0.46(+2.90%) |
Sep 06, 2011 | 15.63 | 15.89 | 15.58 | 15.89 | 12,814 | -0.45(-2.77%) |
Sep 02, 2011 | 16.38 | 16.49 | 16.34 | 16.34 | 5,698 | -0.34(-2.04%) |
Sep 01, 2011 | 16.77 | 16.89 | 16.68 | 16.68 | 36,626 | -0.18(-1.05%) |
Aug 31, 2011 | 16.90 | 16.96 | 16.86 | 16.86 | 62,509 | +0.24(+1.45%) |
Aug 30, 2011 | 16.44 | 16.62 | 16.39 | 16.62 | 17,145 | -0.03(-0.17%) |
Aug 29, 2011 | 16.43 | 16.68 | 16.38 | 16.65 | 21,434 | +0.41(+2.53%) |
Aug 26, 2011 | 15.82 | 16.29 | 15.78 | 16.24 | 13,941 | +0.24(+1.52%) |
Aug 25, 2011 | 16.31 | 16.31 | 15.98 | 15.99 | 20,602 | -0.37(-2.26%) |
Aug 24, 2011 | 16.22 | 16.36 | 16.21 | 16.36 | 11,961 | +0.02(+0.13%) |
Aug 23, 2011 | 15.96 | 16.34 | 15.96 | 16.34 | 13,403 | +0.47(+2.99%) |
Aug 22, 2011 | 15.97 | 16.02 | 15.87 | 15.87 | 26,524 | +0.11(+0.67%) |
Aug 19, 2011 | 15.85 | 16.03 | 15.76 | 15.76 | 23,551 | -0.19(-1.20%) |
Aug 18, 2011 | 16.17 | 16.19 | 15.49 | 15.95 | 32,877 | -0.85(-5.06%) |
Aug 17, 2011 | 16.90 | 16.97 | 16.70 | 16.80 | 14,927 | +0.09(+0.55%) |
Aug 16, 2011 | 16.63 | 16.82 | 16.55 | 16.71 | 23,062 | -0.23(-1.38%) |
Aug 15, 2011 | 16.60 | 16.95 | 16.60 | 16.95 | 50,386 | +0.48(+2.92%) |
Aug 12, 2011 | 16.51 | 16.64 | 16.44 | 16.46 | 106,854 | +0.02(+0.12%) |
Aug 11, 2011 | 15.70 | 16.45 | 15.68 | 16.44 | 35,721 | +0.81(+5.17%) |
Aug 10, 2011 | 16.00 | 16.04 | 15.64 | 15.64 | 35,144 | -0.57(-3.49%) |
Aug 09, 2011 | 16.04 | 16.21 | 15.46 | 16.20 | 71,127 | +0.78(+5.08%) |
Aug 08, 2011 | 16.04 | 16.04 | 15.42 | 15.42 | 21,283 | -1.23(-7.38%) |
Aug 05, 2011 | 16.89 | 16.89 | 16.12 | 16.65 | 72,515 | +0.24(+1.47%) |
Aug 04, 2011 | 17.20 | 17.28 | 16.41 | 16.41 | 221,925 | -1.41(-7.91%) |
Aug 03, 2011 | 17.70 | 17.82 | 17.46 | 17.82 | 10,745 | +0.11(+0.64%) |
Aug 02, 2011 | 18.01 | 18.05 | 17.70 | 17.70 | 34,038 | -0.34(-1.89%) |