Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.28 | 16.28 | 15.93 | 15.93 | 175,510 | -0.59(-3.57%) |
Oct 28, 2011 | 16.47 | 16.52 | 16.41 | 16.52 | 80,283 | -0.08(-0.48%) |
Oct 27, 2011 | 16.52 | 16.70 | 16.41 | 16.60 | 183,017 | +0.65(+4.08%) |
Oct 26, 2011 | 16.04 | 16.04 | 15.73 | 15.95 | 112,563 | +0.19(+1.21%) |
Oct 25, 2011 | 15.94 | 15.94 | 15.74 | 15.76 | 105,869 | -0.25(-1.56%) |
Oct 24, 2011 | 15.85 | 16.04 | 15.85 | 16.01 | 88,133 | +0.20(+1.27%) |
Oct 21, 2011 | 15.70 | 15.81 | 15.70 | 15.81 | 65,673 | +0.25(+1.61%) |
Oct 20, 2011 | 15.63 | 15.63 | 15.44 | 15.56 | 90,832 | -0.04(-0.26%) |
Oct 19, 2011 | 15.75 | 15.78 | 15.59 | 15.60 | 63,485 | -0.26(-1.64%) |
Oct 18, 2011 | 15.63 | 15.92 | 15.53 | 15.86 | 295,189 | +0.19(+1.21%) |
Oct 17, 2011 | 15.91 | 15.91 | 15.63 | 15.67 | 60,999 | -0.25(-1.57%) |
Oct 14, 2011 | 15.93 | 15.96 | 15.83 | 15.92 | 52,740 | +0.10(+0.63%) |
Oct 13, 2011 | 15.76 | 15.82 | 15.65 | 15.82 | 129,992 | -0.02(-0.13%) |
Oct 12, 2011 | 15.81 | 15.97 | 15.81 | 15.84 | 125,137 | +0.16(+1.02%) |
Oct 11, 2011 | 15.56 | 15.70 | 15.56 | 15.68 | 71,605 | +0.33(+2.15%) |
Oct 07, 2011 | 15.45 | 15.48 | 15.29 | 15.35 | 115,892 | -0.03(-0.20%) |
Oct 06, 2011 | 15.17 | 15.41 | 15.08 | 15.38 | 83,175 | +0.31(+2.06%) |
Oct 05, 2011 | 14.88 | 15.09 | 14.79 | 15.07 | 80,481 | +0.21(+1.41%) |
Oct 04, 2011 | 14.60 | 14.86 | 14.40 | 14.86 | 179,329 | +0.17(+1.16%) |
Oct 03, 2011 | 14.82 | 15.00 | 14.67 | 14.69 | 237,054 | -0.09(-0.61%) |
Sep 30, 2011 | 15.05 | 15.18 | 14.78 | 14.78 | 198,038 | -0.55(-3.59%) |
Sep 29, 2011 | 15.43 | 15.47 | 15.17 | 15.33 | 91,991 | +0.24(+1.59%) |
Sep 28, 2011 | 15.36 | 15.40 | 15.08 | 15.09 | 1,730,577 | -0.21(-1.37%) |
Sep 27, 2011 | 15.28 | 15.49 | 15.23 | 15.30 | 105,763 | +0.32(+2.14%) |
Sep 26, 2011 | 14.80 | 14.98 | 14.66 | 14.98 | 90,022 | +0.25(+1.70%) |
Sep 23, 2011 | 14.46 | 14.75 | 14.46 | 14.73 | 127,145 | +0.12(+0.82%) |
Sep 22, 2011 | 14.64 | 14.67 | 14.44 | 14.61 | 131,648 | -0.39(-2.60%) |
Sep 21, 2011 | 15.33 | 15.33 | 15.00 | 15.00 | 74,125 | -0.30(-1.96%) |
Sep 20, 2011 | 15.28 | 15.42 | 15.21 | 15.30 | 902,132 | +0.05(+0.33%) |
Sep 19, 2011 | 15.23 | 15.30 | 15.12 | 15.25 | 194,276 | -0.29(-1.87%) |
Sep 16, 2011 | 15.56 | 15.61 | 15.45 | 15.54 | 104,142 | +0.01(+0.06%) |
Sep 15, 2011 | 15.39 | 15.53 | 15.34 | 15.53 | 83,684 | +0.22(+1.44%) |
Sep 14, 2011 | 15.10 | 15.36 | 14.98 | 15.31 | 267,920 | +0.24(+1.59%) |
Sep 13, 2011 | 14.89 | 15.09 | 14.89 | 15.07 | 65,917 | +0.18(+1.21%) |
Sep 12, 2011 | 14.66 | 14.89 | 14.66 | 14.89 | 135,826 | -0.10(-0.67%) |
Sep 09, 2011 | 15.16 | 15.21 | 14.92 | 14.99 | 122,683 | -0.38(-2.47%) |
Sep 08, 2011 | 15.35 | 15.51 | 15.33 | 15.37 | 49,575 | -0.15(-0.97%) |
Sep 07, 2011 | 15.37 | 15.53 | 15.33 | 15.52 | 73,592 | +0.38(+2.51%) |
Sep 06, 2011 | 14.88 | 15.15 | 14.88 | 15.14 | 127,057 | -0.25(-1.62%) |
Sep 02, 2011 | 15.45 | 15.49 | 15.36 | 15.39 | 69,677 | -0.35(-2.22%) |
Sep 01, 2011 | 15.86 | 15.93 | 15.72 | 15.74 | 46,570 | -0.15(-0.94%) |
Aug 31, 2011 | 15.77 | 15.97 | 15.77 | 15.89 | 245,600 | +0.32(+2.06%) |
Aug 30, 2011 | 15.51 | 15.62 | 15.40 | 15.57 | 88,385 | -0.06(-0.38%) |
Aug 29, 2011 | 15.47 | 15.63 | 15.47 | 15.63 | 75,441 | +0.37(+2.42%) |
Aug 26, 2011 | 14.95 | 15.28 | 14.78 | 15.26 | 164,766 | +0.18(+1.19%) |
Aug 25, 2011 | 15.39 | 15.39 | 15.07 | 15.08 | 85,411 | -0.33(-2.14%) |
Aug 24, 2011 | 15.22 | 15.41 | 15.19 | 15.41 | 73,928 | +0.08(+0.52%) |
Aug 23, 2011 | 15.04 | 15.33 | 14.95 | 15.33 | 94,461 | +0.43(+2.89%) |
Aug 22, 2011 | 15.23 | 15.23 | 14.87 | 14.90 | 117,054 | +0.15(+1.02%) |
Aug 19, 2011 | 14.80 | 15.14 | 14.75 | 14.75 | 148,155 | -0.32(-2.12%) |
Aug 18, 2011 | 15.23 | 15.27 | 14.94 | 15.07 | 1,045,798 | -0.68(-4.32%) |
Aug 17, 2011 | 15.81 | 15.93 | 15.70 | 15.75 | 65,457 | +0.02(+0.13%) |
Aug 16, 2011 | 15.72 | 15.90 | 15.60 | 15.73 | 146,357 | -0.23(-1.44%) |
Aug 15, 2011 | 15.78 | 15.96 | 15.78 | 15.96 | 264,161 | +0.28(+1.79%) |
Aug 12, 2011 | 15.69 | 15.81 | 15.50 | 15.68 | 77,358 | +0.21(+1.36%) |
Aug 11, 2011 | 14.84 | 15.62 | 14.84 | 15.47 | 442,394 | +0.65(+4.39%) |
Aug 10, 2011 | 15.23 | 15.26 | 14.82 | 14.82 | 411,602 | -0.70(-4.51%) |
Aug 09, 2011 | 15.29 | 15.52 | 14.85 | 15.52 | 204,536 | +0.72(+4.86%) |
Aug 08, 2011 | 15.35 | 15.59 | 14.74 | 14.80 | 447,714 | -1.19(-7.44%) |
Aug 05, 2011 | 16.09 | 16.13 | 15.00 | 15.99 | 242,103 | +0.13(+0.82%) |
Aug 04, 2011 | 16.46 | 16.46 | 15.85 | 15.86 | 260,024 | -0.91(-5.43%) |
Aug 03, 2011 | 16.85 | 16.85 | 16.52 | 16.77 | 275,331 | +0.00(+0.00%) |