Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.90 | 16.95 | 16.68 | 16.71 | 478,593 | -0.41(-2.42%) |
Oct 28, 2011 | 17.07 | 17.13 | 16.95 | 17.12 | 375,819 | +0.07(+0.39%) |
Oct 27, 2011 | 16.87 | 17.18 | 16.74 | 17.06 | 958,594 | +0.69(+4.23%) |
Oct 26, 2011 | 16.42 | 16.55 | 16.04 | 16.36 | 638,132 | +0.05(+0.33%) |
Oct 25, 2011 | 16.43 | 16.60 | 16.27 | 16.31 | 645,935 | -0.27(-1.65%) |
Oct 24, 2011 | 16.09 | 16.61 | 16.09 | 16.58 | 659,954 | +0.54(+3.34%) |
Oct 21, 2011 | 15.94 | 16.27 | 15.94 | 16.05 | 1,746,603 | +0.33(+2.13%) |
Oct 20, 2011 | 15.90 | 15.90 | 15.41 | 15.71 | 625,719 | -0.28(-1.73%) |
Oct 19, 2011 | 16.23 | 16.29 | 15.96 | 15.99 | 1,312,155 | -0.33(-2.01%) |
Oct 18, 2011 | 16.02 | 16.37 | 15.82 | 16.32 | 530,083 | +0.32(+2.01%) |
Oct 17, 2011 | 16.36 | 16.36 | 15.93 | 16.00 | 1,453,097 | -0.43(-2.60%) |
Oct 14, 2011 | 16.42 | 16.45 | 16.16 | 16.42 | 1,699,798 | +0.18(+1.14%) |
Oct 13, 2011 | 15.84 | 16.30 | 15.84 | 16.24 | 762,655 | +0.32(+2.02%) |
Oct 12, 2011 | 15.97 | 16.09 | 15.91 | 15.92 | 588,410 | +0.12(+0.75%) |
Oct 11, 2011 | 15.79 | 15.86 | 15.69 | 15.80 | 568,511 | -0.02(-0.10%) |
Oct 10, 2011 | 15.62 | 15.91 | 15.62 | 15.82 | 937,782 | +0.43(+2.82%) |
Oct 07, 2011 | 15.36 | 15.59 | 15.24 | 15.38 | 910,882 | +0.07(+0.46%) |
Oct 06, 2011 | 15.22 | 15.34 | 14.95 | 15.31 | 601,595 | +0.18(+1.22%) |
Oct 05, 2011 | 14.66 | 15.18 | 14.49 | 15.13 | 1,441,333 | +0.47(+3.18%) |
Oct 04, 2011 | 13.89 | 14.69 | 13.88 | 14.66 | 3,619,473 | +0.56(+3.98%) |
Oct 03, 2011 | 14.53 | 14.69 | 14.09 | 14.10 | 1,167,971 | -0.54(-3.70%) |
Sep 30, 2011 | 14.92 | 15.05 | 14.63 | 14.64 | 1,669,969 | -0.52(-3.43%) |
Sep 29, 2011 | 15.58 | 15.60 | 14.86 | 15.16 | 1,087,684 | -0.20(-1.29%) |
Sep 28, 2011 | 15.82 | 15.88 | 15.34 | 15.36 | 1,183,467 | -0.44(-2.78%) |
Sep 27, 2011 | 15.81 | 16.12 | 15.72 | 15.80 | 1,461,141 | +0.28(+1.83%) |
Sep 26, 2011 | 15.66 | 15.66 | 15.16 | 15.52 | 1,719,804 | -0.05(-0.33%) |
Sep 23, 2011 | 15.18 | 15.65 | 15.09 | 15.57 | 2,669,093 | +0.28(+1.81%) |
Sep 22, 2011 | 15.37 | 15.42 | 15.02 | 15.29 | 3,199,481 | -0.53(-3.37%) |
Sep 21, 2011 | 16.21 | 16.33 | 15.82 | 15.82 | 1,807,389 | -0.33(-2.01%) |
Sep 20, 2011 | 16.42 | 16.48 | 16.12 | 16.15 | 1,551,038 | -0.21(-1.29%) |
Sep 19, 2011 | 16.23 | 16.44 | 16.08 | 16.36 | 1,246,379 | -0.18(-1.06%) |
Sep 16, 2011 | 16.21 | 16.70 | 16.21 | 16.53 | 2,919,918 | +0.02(+0.14%) |
Sep 15, 2011 | 16.49 | 16.54 | 16.29 | 16.51 | 1,740,817 | +0.26(+1.61%) |
Sep 14, 2011 | 15.99 | 16.44 | 15.88 | 16.25 | 2,590,653 | +0.41(+2.58%) |
Sep 13, 2011 | 15.65 | 15.90 | 15.52 | 15.84 | 1,657,421 | +0.31(+1.97%) |
Sep 12, 2011 | 14.92 | 15.55 | 14.92 | 15.53 | 4,263,888 | +0.44(+2.89%) |
Sep 09, 2011 | 15.18 | 15.49 | 15.00 | 15.10 | 1,120,956 | -0.16(-1.07%) |
Sep 08, 2011 | 15.23 | 15.62 | 15.18 | 15.26 | 496,008 | -0.07(-0.44%) |
Sep 07, 2011 | 14.95 | 15.35 | 14.95 | 15.33 | 2,893,307 | +0.62(+4.25%) |
Sep 06, 2011 | 14.30 | 14.72 | 14.30 | 14.70 | 991,072 | -0.10(-0.67%) |
Sep 02, 2011 | 14.91 | 14.94 | 14.72 | 14.80 | 627,281 | -0.36(-2.38%) |
Sep 01, 2011 | 15.41 | 15.61 | 15.13 | 15.16 | 768,423 | -0.25(-1.63%) |
Aug 31, 2011 | 15.59 | 15.74 | 15.29 | 15.41 | 533,429 | -0.08(-0.51%) |
Aug 30, 2011 | 15.40 | 15.60 | 15.32 | 15.49 | 300,885 | -0.00(-0.02%) |
Aug 29, 2011 | 15.19 | 15.52 | 15.17 | 15.50 | 431,063 | +0.52(+3.49%) |
Aug 26, 2011 | 14.57 | 15.03 | 14.35 | 14.97 | 627,303 | +0.40(+2.78%) |
Aug 25, 2011 | 14.86 | 15.05 | 14.53 | 14.57 | 803,172 | -0.39(-2.62%) |
Aug 24, 2011 | 14.96 | 15.09 | 14.66 | 14.96 | 1,300,906 | +0.01(+0.09%) |
Aug 23, 2011 | 14.29 | 14.97 | 14.28 | 14.95 | 1,848,778 | +0.73(+5.14%) |
Aug 22, 2011 | 14.40 | 14.52 | 14.14 | 14.22 | 1,027,198 | +0.09(+0.61%) |
Aug 19, 2011 | 14.24 | 14.69 | 14.08 | 14.13 | 1,628,474 | -0.26(-1.84%) |
Aug 18, 2011 | 14.86 | 14.86 | 14.28 | 14.40 | 2,109,005 | -0.88(-5.78%) |
Aug 17, 2011 | 15.32 | 15.61 | 15.13 | 15.28 | 655,874 | -0.10(-0.66%) |
Aug 16, 2011 | 15.55 | 15.64 | 15.18 | 15.38 | 872,931 | -0.28(-1.79%) |
Aug 15, 2011 | 15.44 | 15.67 | 15.41 | 15.66 | 759,676 | +0.30(+1.93%) |
Aug 12, 2011 | 15.67 | 15.70 | 15.27 | 15.37 | 1,063,946 | -0.06(-0.41%) |
Aug 11, 2011 | 14.92 | 15.62 | 14.87 | 15.43 | 1,726,572 | +0.73(+4.94%) |
Aug 10, 2011 | 14.65 | 15.16 | 14.49 | 14.70 | 2,630,273 | -0.29(-1.91%) |
Aug 09, 2011 | 14.76 | 15.02 | 14.14 | 14.99 | 2,016,788 | +0.64(+4.47%) |
Aug 08, 2011 | 14.72 | 14.93 | 14.27 | 14.35 | 3,241,581 | -0.81(-5.34%) |
Aug 05, 2011 | 15.59 | 15.81 | 14.70 | 15.16 | 4,472,418 | -0.31(-2.02%) |
Aug 04, 2011 | 16.16 | 16.19 | 15.45 | 15.47 | 2,124,724 | -0.95(-5.77%) |
Aug 03, 2011 | 16.21 | 16.43 | 15.88 | 16.42 | 1,022,287 | +0.19(+1.18%) |
Aug 02, 2011 | 16.59 | 16.67 | 16.20 | 16.23 | 1,797,391 | -0.48(-2.90%) |