Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.29 | 17.29 | 16.94 | 16.95 | 1,177,081 | -0.51(-2.90%) |
Oct 28, 2011 | 17.43 | 17.63 | 17.29 | 17.46 | 800,947 | +0.00(+0.00%) |
Oct 27, 2011 | 17.15 | 17.67 | 17.04 | 17.46 | 1,045,205 | +0.86(+5.18%) |
Oct 26, 2011 | 16.59 | 16.71 | 16.28 | 16.60 | 930,835 | +0.31(+1.90%) |
Oct 25, 2011 | 16.63 | 16.66 | 16.25 | 16.29 | 883,184 | -0.43(-2.57%) |
Oct 24, 2011 | 16.51 | 16.74 | 16.34 | 16.72 | 1,037,718 | +0.32(+1.93%) |
Oct 21, 2011 | 16.22 | 16.41 | 16.06 | 16.40 | 740,088 | +0.43(+2.69%) |
Oct 20, 2011 | 15.83 | 16.02 | 15.58 | 15.97 | 1,020,726 | +0.22(+1.39%) |
Oct 19, 2011 | 16.01 | 16.14 | 15.72 | 15.76 | 678,470 | -0.32(-1.97%) |
Oct 18, 2011 | 15.63 | 16.21 | 15.39 | 16.07 | 956,886 | +0.52(+3.35%) |
Oct 17, 2011 | 15.94 | 15.99 | 15.49 | 15.55 | 1,157,336 | -0.48(-3.01%) |
Oct 14, 2011 | 15.97 | 16.10 | 15.79 | 16.03 | 763,275 | +0.28(+1.77%) |
Oct 13, 2011 | 15.80 | 15.86 | 15.49 | 15.76 | 1,065,291 | -0.03(-0.22%) |
Oct 12, 2011 | 15.76 | 15.97 | 15.63 | 15.79 | 1,431,795 | +0.24(+1.54%) |
Oct 11, 2011 | 15.37 | 15.71 | 15.37 | 15.55 | 1,012,793 | +0.04(+0.29%) |
Oct 10, 2011 | 15.48 | 15.65 | 15.27 | 15.51 | 1,155,202 | +0.40(+2.67%) |
Oct 07, 2011 | 15.44 | 15.56 | 14.97 | 15.10 | 1,353,798 | -0.16(-1.03%) |
Oct 06, 2011 | 15.03 | 15.27 | 14.94 | 15.26 | 1,891,151 | -0.13(-0.82%) |
Oct 05, 2011 | 15.22 | 15.51 | 14.56 | 15.39 | 3,562,178 | +1.37(+9.81%) |
Oct 04, 2011 | 13.34 | 14.03 | 13.20 | 14.01 | 1,813,406 | +0.54(+3.99%) |
Oct 03, 2011 | 13.89 | 14.27 | 13.44 | 13.47 | 2,230,992 | -0.49(-3.53%) |
Sep 30, 2011 | 13.91 | 14.36 | 13.73 | 13.97 | 2,501,764 | -0.10(-0.69%) |
Sep 29, 2011 | 13.96 | 14.26 | 13.74 | 14.06 | 2,516,000 | +0.42(+3.07%) |
Sep 28, 2011 | 14.20 | 14.24 | 13.62 | 13.65 | 1,299,215 | -0.46(-3.28%) |
Sep 27, 2011 | 14.14 | 14.48 | 14.04 | 14.11 | 1,498,428 | +0.34(+2.50%) |
Sep 26, 2011 | 13.35 | 13.77 | 13.00 | 13.77 | 1,415,421 | +0.56(+4.24%) |
Sep 23, 2011 | 13.10 | 13.30 | 13.01 | 13.20 | 1,199,981 | +0.11(+0.86%) |
Sep 22, 2011 | 13.29 | 13.43 | 12.95 | 13.09 | 2,419,113 | -0.47(-3.47%) |
Sep 21, 2011 | 14.15 | 14.16 | 13.55 | 13.56 | 1,176,443 | -0.58(-4.12%) |
Sep 20, 2011 | 14.36 | 14.41 | 14.09 | 14.15 | 1,173,486 | -0.04(-0.26%) |
Sep 19, 2011 | 14.06 | 14.26 | 13.89 | 14.18 | 1,014,014 | -0.16(-1.09%) |
Sep 16, 2011 | 14.42 | 14.51 | 14.30 | 14.34 | 1,389,914 | -0.01(-0.05%) |
Sep 15, 2011 | 14.30 | 14.41 | 14.16 | 14.35 | 939,102 | +0.19(+1.37%) |
Sep 14, 2011 | 13.91 | 14.33 | 13.71 | 14.15 | 1,529,480 | +0.39(+2.82%) |
Sep 13, 2011 | 13.57 | 13.80 | 13.48 | 13.77 | 1,276,729 | +0.28(+2.11%) |
Sep 12, 2011 | 13.31 | 13.53 | 13.20 | 13.48 | 1,216,364 | +0.04(+0.28%) |
Sep 09, 2011 | 13.99 | 13.99 | 13.21 | 13.44 | 2,691,687 | -0.42(-3.02%) |
Sep 08, 2011 | 14.30 | 14.40 | 13.77 | 13.86 | 1,996,735 | -0.54(-3.73%) |
Sep 07, 2011 | 14.02 | 14.41 | 13.95 | 14.40 | 1,698,271 | +0.65(+4.73%) |
Sep 06, 2011 | 13.65 | 13.85 | 13.34 | 13.75 | 1,785,594 | -0.17(-1.23%) |
Sep 02, 2011 | 14.01 | 14.22 | 13.83 | 13.92 | 2,393,484 | -0.53(-3.67%) |
Sep 01, 2011 | 15.08 | 15.16 | 14.42 | 14.45 | 2,909,860 | -1.11(-7.15%) |
Aug 31, 2011 | 15.52 | 15.81 | 15.46 | 15.56 | 1,146,085 | +0.16(+1.07%) |
Aug 30, 2011 | 15.27 | 15.51 | 15.19 | 15.40 | 788,329 | +0.02(+0.15%) |
Aug 29, 2011 | 14.86 | 15.41 | 14.72 | 15.38 | 664,220 | +0.69(+4.68%) |
Aug 26, 2011 | 14.15 | 14.72 | 13.88 | 14.69 | 565,239 | +0.41(+2.88%) |
Aug 25, 2011 | 14.65 | 14.70 | 14.18 | 14.28 | 601,738 | -0.25(-1.70%) |
Aug 24, 2011 | 14.21 | 14.58 | 14.18 | 14.53 | 676,101 | +0.25(+1.78%) |
Aug 23, 2011 | 13.82 | 14.27 | 13.71 | 14.27 | 990,086 | +0.54(+3.92%) |
Aug 22, 2011 | 14.14 | 14.15 | 13.68 | 13.74 | 830,000 | -0.06(-0.43%) |
Aug 19, 2011 | 13.91 | 14.29 | 13.77 | 13.79 | 840,248 | -0.30(-2.12%) |
Aug 18, 2011 | 14.43 | 14.46 | 14.00 | 14.09 | 1,222,095 | -0.74(-4.98%) |
Aug 17, 2011 | 14.97 | 15.15 | 14.71 | 14.83 | 618,671 | -0.02(-0.15%) |
Aug 16, 2011 | 14.86 | 15.01 | 14.71 | 14.86 | 676,417 | -0.21(-1.39%) |
Aug 15, 2011 | 14.91 | 15.08 | 14.70 | 15.06 | 1,002,736 | +0.37(+2.49%) |
Aug 12, 2011 | 14.62 | 14.91 | 14.44 | 14.70 | 1,159,338 | +0.18(+1.23%) |
Aug 11, 2011 | 13.64 | 14.70 | 13.58 | 14.52 | 1,998,804 | +1.00(+7.40%) |
Aug 10, 2011 | 13.59 | 14.00 | 13.52 | 13.52 | 2,261,535 | -0.42(-3.00%) |
Aug 09, 2011 | 13.99 | 13.94 | 12.85 | 13.94 | 3,649,866 | +0.94(+7.24%) |
Aug 08, 2011 | 13.99 | 14.36 | 12.99 | 13.00 | 3,101,166 | -1.32(-9.23%) |
Aug 05, 2011 | 14.58 | 14.78 | 13.98 | 14.32 | 1,621,780 | -0.08(-0.57%) |
Aug 04, 2011 | 15.00 | 15.08 | 14.39 | 14.40 | 1,617,182 | -0.75(-4.93%) |
Aug 03, 2011 | 15.18 | 15.30 | 14.78 | 15.15 | 1,400,727 | +0.05(+0.35%) |
Aug 02, 2011 | 15.56 | 15.72 | 15.08 | 15.09 | 936,982 | -0.56(-3.58%) |