Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.64 | 18.82 | 18.52 | 18.52 | 347,403 | -0.35(-1.85%) |
Oct 28, 2011 | 18.73 | 18.95 | 18.72 | 18.87 | 174,000 | -0.07(-0.38%) |
Oct 27, 2011 | 18.95 | 19.08 | 18.62 | 18.94 | 596,635 | +0.56(+3.02%) |
Oct 26, 2011 | 18.56 | 18.56 | 18.01 | 18.39 | 477,395 | +0.03(+0.15%) |
Oct 25, 2011 | 18.50 | 18.61 | 18.31 | 18.36 | 777,246 | -0.37(-1.96%) |
Oct 24, 2011 | 18.43 | 18.77 | 18.33 | 18.73 | 1,244,571 | +0.50(+2.75%) |
Oct 21, 2011 | 18.09 | 18.34 | 18.05 | 18.22 | 3,950,832 | +0.42(+2.37%) |
Oct 20, 2011 | 17.66 | 17.85 | 17.45 | 17.80 | 194,096 | +0.06(+0.35%) |
Oct 19, 2011 | 17.90 | 18.05 | 17.68 | 17.74 | 594,328 | -0.21(-1.15%) |
Oct 18, 2011 | 17.67 | 18.10 | 17.37 | 17.95 | 193,277 | +0.28(+1.57%) |
Oct 17, 2011 | 17.93 | 18.05 | 17.63 | 17.67 | 197,587 | -0.35(-1.94%) |
Oct 14, 2011 | 17.96 | 18.03 | 17.74 | 18.02 | 277,061 | +0.30(+1.67%) |
Oct 13, 2011 | 17.66 | 17.83 | 17.53 | 17.72 | 308,695 | -0.07(-0.40%) |
Oct 12, 2011 | 17.65 | 17.95 | 17.65 | 17.79 | 1,049,936 | +0.28(+1.59%) |
Oct 11, 2011 | 17.30 | 17.57 | 17.28 | 17.52 | 231,920 | +0.10(+0.57%) |
Oct 10, 2011 | 17.10 | 17.44 | 17.10 | 17.42 | 142,579 | +0.64(+3.79%) |
Oct 07, 2011 | 17.01 | 17.10 | 16.66 | 16.78 | 268,139 | -0.11(-0.64%) |
Oct 06, 2011 | 16.72 | 16.90 | 16.68 | 16.89 | 179,417 | +0.46(+2.78%) |
Oct 05, 2011 | 16.08 | 16.48 | 15.99 | 16.43 | 1,087,638 | +0.30(+1.89%) |
Oct 04, 2011 | 15.32 | 16.14 | 15.12 | 16.13 | 1,640,712 | +0.64(+4.11%) |
Oct 03, 2011 | 15.96 | 16.22 | 15.49 | 15.49 | 342,681 | -0.62(-3.84%) |
Sep 30, 2011 | 16.37 | 16.53 | 16.11 | 16.11 | 394,955 | -0.55(-3.28%) |
Sep 29, 2011 | 17.03 | 17.07 | 16.24 | 16.66 | 211,796 | -0.11(-0.64%) |
Sep 28, 2011 | 17.26 | 17.36 | 16.75 | 16.76 | 282,079 | -0.39(-2.30%) |
Sep 27, 2011 | 17.34 | 17.53 | 17.11 | 17.16 | 748,809 | +0.17(+1.00%) |
Sep 26, 2011 | 16.68 | 16.99 | 16.41 | 16.99 | 1,076,946 | +0.44(+2.65%) |
Sep 23, 2011 | 16.22 | 16.58 | 16.22 | 16.55 | 501,399 | +0.30(+1.82%) |
Sep 22, 2011 | 16.38 | 16.61 | 16.03 | 16.25 | 1,946,579 | -0.62(-3.66%) |
Sep 21, 2011 | 17.53 | 17.53 | 16.87 | 16.87 | 462,567 | -0.61(-3.49%) |
Sep 20, 2011 | 17.78 | 17.87 | 17.44 | 17.48 | 120,496 | -0.22(-1.27%) |
Sep 19, 2011 | 17.39 | 17.79 | 17.31 | 17.71 | 73,808 | -0.01(-0.05%) |
Sep 16, 2011 | 17.65 | 17.85 | 17.62 | 17.71 | 403,137 | +0.08(+0.46%) |
Sep 15, 2011 | 17.54 | 17.68 | 17.35 | 17.63 | 93,816 | +0.24(+1.39%) |
Sep 14, 2011 | 17.19 | 17.61 | 16.93 | 17.39 | 449,610 | +0.31(+1.84%) |
Sep 13, 2011 | 16.85 | 17.12 | 16.71 | 17.08 | 699,761 | +0.32(+1.93%) |
Sep 12, 2011 | 16.41 | 16.77 | 16.37 | 16.76 | 168,216 | +0.08(+0.48%) |
Sep 09, 2011 | 16.81 | 17.01 | 16.50 | 16.67 | 134,106 | -0.33(-1.95%) |
Sep 08, 2011 | 17.13 | 17.33 | 16.93 | 17.01 | 155,274 | -0.23(-1.35%) |
Sep 07, 2011 | 16.94 | 17.27 | 16.92 | 17.24 | 296,980 | +0.60(+3.61%) |
Sep 06, 2011 | 16.22 | 16.68 | 16.17 | 16.64 | 820,762 | -0.10(-0.59%) |
Sep 02, 2011 | 17.03 | 17.03 | 16.65 | 16.74 | 335,538 | -0.56(-3.21%) |
Sep 01, 2011 | 17.64 | 17.77 | 17.28 | 17.29 | 279,101 | -0.30(-1.68%) |
Aug 31, 2011 | 17.66 | 17.87 | 17.44 | 17.59 | 1,396,447 | +0.04(+0.20%) |
Aug 30, 2011 | 17.40 | 17.65 | 17.27 | 17.55 | 377,737 | +0.12(+0.67%) |
Aug 29, 2011 | 16.97 | 17.45 | 16.97 | 17.44 | 215,515 | +0.66(+3.95%) |
Aug 26, 2011 | 16.20 | 16.84 | 16.02 | 16.77 | 92,643 | +0.47(+2.91%) |
Aug 25, 2011 | 16.81 | 16.82 | 16.30 | 16.30 | 79,979 | -0.36(-2.15%) |
Aug 24, 2011 | 16.31 | 16.69 | 16.23 | 16.66 | 133,436 | +0.30(+1.81%) |
Aug 23, 2011 | 15.76 | 16.38 | 15.66 | 16.36 | 293,284 | +0.69(+4.40%) |
Aug 22, 2011 | 15.98 | 16.12 | 15.64 | 15.67 | 453,074 | +0.05(+0.34%) |
Aug 19, 2011 | 15.66 | 16.17 | 15.59 | 15.62 | 1,278,309 | -0.27(-1.69%) |
Aug 18, 2011 | 16.28 | 16.29 | 15.75 | 15.89 | 1,239,842 | -0.92(-5.46%) |
Aug 17, 2011 | 17.16 | 17.25 | 16.64 | 16.80 | 257,734 | -0.26(-1.50%) |
Aug 16, 2011 | 17.08 | 17.20 | 16.88 | 17.06 | 290,542 | -0.17(-0.99%) |
Aug 15, 2011 | 17.12 | 17.25 | 16.94 | 17.23 | 462,825 | +0.24(+1.42%) |
Aug 12, 2011 | 16.97 | 17.11 | 16.72 | 16.99 | 332,122 | +0.21(+1.23%) |
Aug 11, 2011 | 16.10 | 17.00 | 16.08 | 16.78 | 422,330 | +0.75(+4.70%) |
Aug 10, 2011 | 16.34 | 16.57 | 16.03 | 16.03 | 598,621 | -0.56(-3.35%) |
Aug 09, 2011 | 17.05 | 16.60 | 15.55 | 16.59 | 992,947 | +0.78(+4.93%) |
Aug 08, 2011 | 16.69 | 16.80 | 15.71 | 15.81 | 1,728,649 | -1.42(-8.27%) |
Aug 05, 2011 | 17.59 | 17.63 | 16.67 | 17.23 | 1,249,719 | -0.13(-0.77%) |
Aug 04, 2011 | 18.14 | 18.19 | 17.36 | 17.36 | 1,856,326 | -1.12(-6.06%) |
Aug 03, 2011 | 18.28 | 18.49 | 17.81 | 18.48 | 5,566,134 | +0.12(+0.63%) |
Aug 02, 2011 | 18.99 | 19.03 | 18.31 | 18.37 | 670,066 | -0.71(-3.71%) |