Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.00 | 16.00 | 15.56 | 15.77 | 15,074 | -0.23(-1.42%) |
Oct 28, 2011 | 15.44 | 16.00 | 15.44 | 16.00 | 4,781 | +0.40(+2.55%) |
Oct 27, 2011 | 15.61 | 15.63 | 15.16 | 15.60 | 5,962 | +0.07(+0.46%) |
Oct 26, 2011 | 14.85 | 15.58 | 14.85 | 15.53 | 11,768 | +0.69(+4.68%) |
Oct 25, 2011 | 14.61 | 14.99 | 14.61 | 14.84 | 9,769 | -0.28(-1.87%) |
Oct 24, 2011 | 14.92 | 15.17 | 14.92 | 15.12 | 17,189 | -0.02(-0.16%) |
Oct 21, 2011 | 14.69 | 15.14 | 14.69 | 15.14 | 5,061 | +0.22(+1.47%) |
Oct 20, 2011 | 14.77 | 14.94 | 14.63 | 14.92 | 9,061 | -0.05(-0.35%) |
Oct 19, 2011 | 14.93 | 15.07 | 14.89 | 14.98 | 5,797 | +0.04(+0.26%) |
Oct 18, 2011 | 14.84 | 14.94 | 14.84 | 14.94 | 2,876 | +0.15(+1.01%) |
Oct 17, 2011 | 14.80 | 14.97 | 14.75 | 14.79 | 10,901 | -0.26(-1.72%) |
Oct 14, 2011 | 15.39 | 15.39 | 15.04 | 15.05 | 2,811 | -0.14(-0.93%) |
Oct 13, 2011 | 15.19 | 15.19 | 15.19 | 15.19 | 990 | +0.04(+0.23%) |
Oct 12, 2011 | 15.13 | 15.19 | 15.13 | 15.15 | 1,681 | -0.02(-0.12%) |
Oct 11, 2011 | 15.19 | 15.32 | 15.17 | 15.17 | 3,048 | -0.15(-0.97%) |
Oct 10, 2011 | 15.22 | 15.54 | 14.73 | 15.32 | 12,829 | +0.13(+0.86%) |
Oct 07, 2011 | 14.92 | 15.28 | 14.91 | 15.19 | 9,209 | +0.12(+0.80%) |
Oct 06, 2011 | 15.19 | 15.37 | 14.38 | 15.07 | 10,191 | +0.69(+4.76%) |
Oct 05, 2011 | 14.45 | 15.23 | 13.86 | 14.38 | 17,962 | -0.01(-0.07%) |
Oct 04, 2011 | 14.79 | 14.79 | 13.77 | 14.39 | 37,662 | -0.57(-3.78%) |
Oct 03, 2011 | 15.21 | 15.54 | 14.96 | 14.96 | 10,191 | -0.58(-3.75%) |
Sep 30, 2011 | 15.55 | 15.55 | 15.54 | 15.54 | 1,302 | -0.01(-0.07%) |
Sep 29, 2011 | 16.11 | 16.11 | 15.54 | 15.55 | 5,237 | -0.49(-3.06%) |
Sep 28, 2011 | 16.07 | 16.34 | 15.54 | 16.04 | 31,559 | +0.10(+0.62%) |
Sep 27, 2011 | 15.56 | 16.23 | 15.44 | 15.95 | 15,491 | +0.28(+1.79%) |
Sep 26, 2011 | 15.67 | 15.75 | 15.67 | 15.67 | 4,007 | -0.12(-0.78%) |
Sep 23, 2011 | 15.33 | 15.79 | 15.16 | 15.79 | 21,650 | +0.18(+1.12%) |
Sep 22, 2011 | 15.26 | 15.77 | 14.89 | 15.61 | 11,600 | -0.14(-0.89%) |
Sep 21, 2011 | 15.75 | 15.79 | 15.61 | 15.75 | 6,666 | +0.28(+1.81%) |
Sep 20, 2011 | 15.47 | 15.57 | 15.44 | 15.47 | 6,555 | -0.04(-0.25%) |
Sep 19, 2011 | 15.62 | 15.63 | 15.44 | 15.51 | 3,705 | -0.40(-2.54%) |
Sep 16, 2011 | 15.68 | 15.92 | 15.40 | 15.92 | 3,964 | -0.03(-0.21%) |
Sep 15, 2011 | 15.86 | 16.10 | 15.58 | 15.95 | 10,354 | +0.33(+2.11%) |
Sep 14, 2011 | 15.75 | 15.96 | 15.52 | 15.62 | 6,963 | -0.15(-0.96%) |
Sep 13, 2011 | 15.32 | 15.77 | 15.32 | 15.77 | 10,346 | +0.61(+4.05%) |
Sep 12, 2011 | 15.44 | 15.71 | 15.11 | 15.16 | 12,829 | +0.04(+0.28%) |
Sep 09, 2011 | 15.74 | 15.79 | 15.11 | 15.11 | 6,906 | -0.56(-3.60%) |
Sep 08, 2011 | 15.36 | 15.76 | 15.35 | 15.68 | 5,592 | +0.33(+2.13%) |
Sep 07, 2011 | 15.92 | 15.92 | 15.35 | 15.35 | 5,110 | -0.55(-3.45%) |
Sep 06, 2011 | 15.97 | 15.97 | 15.55 | 15.90 | 8,111 | +0.03(+0.16%) |
Sep 02, 2011 | 15.66 | 15.88 | 15.58 | 15.88 | 3,847 | +0.37(+2.37%) |
Sep 01, 2011 | 15.89 | 15.89 | 15.46 | 15.51 | 4,429 | -0.18(-1.12%) |
Aug 31, 2011 | 15.68 | 16.03 | 15.68 | 15.68 | 5,657 | -0.16(-1.00%) |
Aug 30, 2011 | 16.29 | 16.29 | 15.64 | 15.84 | 8,664 | -0.30(-1.85%) |
Aug 29, 2011 | 15.97 | 16.40 | 15.97 | 16.14 | 10,474 | -0.05(-0.31%) |
Aug 26, 2011 | 15.75 | 16.29 | 15.55 | 16.19 | 8,318 | +0.17(+1.09%) |
Aug 25, 2011 | 15.64 | 16.02 | 15.50 | 16.01 | 9,297 | +0.88(+5.82%) |
Aug 24, 2011 | 15.32 | 15.33 | 15.12 | 15.13 | 12,925 | -0.02(-0.14%) |
Aug 23, 2011 | 15.02 | 15.15 | 14.37 | 15.15 | 9,837 | -0.05(-0.34%) |
Aug 22, 2011 | 15.08 | 15.24 | 14.35 | 15.21 | 28,303 | +0.12(+0.81%) |
Aug 19, 2011 | 15.42 | 15.42 | 14.91 | 15.08 | 8,835 | -0.45(-2.91%) |
Aug 18, 2011 | 15.21 | 15.54 | 14.98 | 15.54 | 10,187 | +0.18(+1.16%) |
Aug 17, 2011 | 15.53 | 15.74 | 15.36 | 15.36 | 3,237 | +0.07(+0.46%) |
Aug 16, 2011 | 15.69 | 15.82 | 15.24 | 15.29 | 9,007 | -0.87(-5.38%) |
Aug 15, 2011 | 16.44 | 16.48 | 15.68 | 16.16 | 13,247 | -0.35(-2.14%) |
Aug 12, 2011 | 16.55 | 16.72 | 16.30 | 16.51 | 21,643 | -0.01(-0.06%) |
Aug 11, 2011 | 15.87 | 16.68 | 15.80 | 16.52 | 17,458 | +1.64(+11.05%) |
Aug 10, 2011 | 14.21 | 14.98 | 14.21 | 14.88 | 20,994 | +0.25(+1.69%) |
Aug 09, 2011 | 14.74 | 14.84 | 13.83 | 14.63 | 25,940 | +0.70(+5.00%) |
Aug 08, 2011 | 14.74 | 14.74 | 13.93 | 13.93 | 34,486 | -1.45(-9.42%) |
Aug 05, 2011 | 16.02 | 16.33 | 15.38 | 15.38 | 24,703 | -0.64(-4.00%) |
Aug 04, 2011 | 16.58 | 16.72 | 16.02 | 16.02 | 22,404 | -0.35(-2.13%) |
Aug 03, 2011 | 16.35 | 16.56 | 16.20 | 16.37 | 7,176 | +0.29(+1.82%) |
Aug 02, 2011 | 16.27 | 16.66 | 16.08 | 16.08 | 9,406 | -0.11(-0.65%) |