Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.18 | 17.48 | 16.78 | 16.79 | 793,751 | -0.79(-4.47%) |
Oct 28, 2011 | 17.30 | 17.63 | 17.19 | 17.57 | 468,481 | +0.16(+0.94%) |
Oct 27, 2011 | 16.89 | 17.68 | 16.86 | 17.41 | 790,309 | +1.30(+8.07%) |
Oct 26, 2011 | 15.78 | 16.19 | 15.40 | 16.11 | 939,996 | +0.70(+4.52%) |
Oct 25, 2011 | 15.57 | 15.77 | 15.39 | 15.41 | 1,377,696 | -0.24(-1.51%) |
Oct 24, 2011 | 15.37 | 15.89 | 15.32 | 15.65 | 1,099,879 | +0.32(+2.10%) |
Oct 21, 2011 | 14.98 | 15.42 | 14.73 | 15.33 | 1,134,079 | +0.69(+4.73%) |
Oct 20, 2011 | 14.88 | 14.95 | 14.22 | 14.64 | 833,933 | -0.19(-1.26%) |
Oct 19, 2011 | 15.70 | 15.74 | 14.78 | 14.82 | 722,141 | -0.86(-5.46%) |
Oct 18, 2011 | 15.55 | 16.05 | 15.24 | 15.68 | 1,693,337 | +0.04(+0.26%) |
Oct 17, 2011 | 15.74 | 15.90 | 15.43 | 15.64 | 1,375,568 | -0.26(-1.61%) |
Oct 14, 2011 | 15.33 | 15.99 | 15.23 | 15.90 | 867,966 | +0.90(+5.98%) |
Oct 13, 2011 | 15.41 | 15.48 | 14.78 | 15.00 | 970,201 | -0.57(-3.69%) |
Oct 12, 2011 | 15.68 | 15.83 | 15.43 | 15.57 | 1,016,636 | +0.00(+0.00%) |
Oct 11, 2011 | 15.38 | 15.93 | 15.38 | 15.57 | 564,575 | -0.02(-0.10%) |
Oct 10, 2011 | 14.99 | 15.66 | 14.99 | 15.59 | 971,579 | +0.98(+6.72%) |
Oct 07, 2011 | 15.24 | 15.30 | 14.34 | 14.61 | 527,093 | -0.50(-3.32%) |
Oct 06, 2011 | 14.67 | 15.11 | 14.62 | 15.11 | 1,120,239 | +0.59(+4.10%) |
Oct 05, 2011 | 14.04 | 14.64 | 13.87 | 14.51 | 1,374,328 | +0.52(+3.73%) |
Oct 04, 2011 | 13.00 | 14.00 | 12.73 | 13.99 | 2,003,660 | +0.83(+6.31%) |
Oct 03, 2011 | 13.95 | 14.26 | 13.16 | 13.16 | 1,290,361 | -0.80(-5.75%) |
Sep 30, 2011 | 14.51 | 14.51 | 13.93 | 13.96 | 980,477 | -0.82(-5.56%) |
Sep 29, 2011 | 15.37 | 15.37 | 14.37 | 14.79 | 1,160,629 | -0.14(-0.96%) |
Sep 28, 2011 | 15.76 | 15.97 | 14.90 | 14.93 | 680,967 | -0.77(-4.88%) |
Sep 27, 2011 | 15.91 | 16.28 | 15.55 | 15.70 | 670,110 | +0.40(+2.64%) |
Sep 26, 2011 | 15.02 | 15.33 | 14.50 | 15.29 | 945,968 | +0.46(+3.07%) |
Sep 23, 2011 | 14.83 | 15.23 | 14.71 | 14.84 | 756,554 | -0.03(-0.19%) |
Sep 22, 2011 | 15.38 | 15.76 | 14.65 | 14.87 | 1,130,119 | -1.23(-7.62%) |
Sep 21, 2011 | 17.00 | 17.00 | 16.02 | 16.09 | 1,763,722 | -0.94(-5.50%) |
Sep 20, 2011 | 17.25 | 17.49 | 16.94 | 17.03 | 756,871 | -0.16(-0.95%) |
Sep 19, 2011 | 17.02 | 17.31 | 16.58 | 17.19 | 620,239 | -0.22(-1.29%) |
Sep 16, 2011 | 17.74 | 17.74 | 17.20 | 17.42 | 634,032 | -0.31(-1.77%) |
Sep 15, 2011 | 17.47 | 17.86 | 17.45 | 17.73 | 588,759 | +0.54(+3.13%) |
Sep 14, 2011 | 17.26 | 17.50 | 16.61 | 17.19 | 791,691 | +0.09(+0.52%) |
Sep 13, 2011 | 16.20 | 17.23 | 16.17 | 17.10 | 989,805 | +0.92(+5.69%) |
Sep 12, 2011 | 16.20 | 16.60 | 15.83 | 16.18 | 1,102,390 | -0.23(-1.39%) |
Sep 09, 2011 | 17.14 | 17.28 | 16.31 | 16.41 | 787,241 | -0.98(-5.65%) |
Sep 08, 2011 | 17.50 | 18.08 | 17.26 | 17.39 | 1,124,967 | -0.27(-1.52%) |
Sep 07, 2011 | 17.15 | 17.67 | 17.13 | 17.66 | 1,092,866 | +0.90(+5.35%) |
Sep 06, 2011 | 16.15 | 16.79 | 16.15 | 16.76 | 811,838 | -0.19(-1.10%) |
Sep 02, 2011 | 17.25 | 17.44 | 16.87 | 16.95 | 739,663 | -0.86(-4.83%) |
Sep 01, 2011 | 18.66 | 18.90 | 17.80 | 17.81 | 783,350 | -0.91(-4.85%) |
Aug 31, 2011 | 18.29 | 18.89 | 18.17 | 18.72 | 1,290,314 | +0.56(+3.10%) |
Aug 30, 2011 | 18.04 | 18.29 | 17.79 | 18.16 | 675,204 | +0.00(+0.02%) |
Aug 29, 2011 | 17.53 | 18.16 | 17.53 | 18.15 | 959,515 | +0.96(+5.58%) |
Aug 26, 2011 | 16.41 | 17.26 | 16.06 | 17.19 | 690,493 | +0.62(+3.73%) |
Aug 25, 2011 | 16.92 | 17.06 | 16.35 | 16.57 | 647,626 | -0.17(-1.02%) |
Aug 24, 2011 | 16.58 | 16.97 | 16.17 | 16.74 | 1,232,120 | +0.08(+0.46%) |
Aug 23, 2011 | 15.63 | 16.67 | 15.52 | 16.67 | 951,492 | +1.13(+7.28%) |
Aug 22, 2011 | 15.91 | 16.01 | 15.45 | 15.54 | 1,182,762 | +0.16(+1.03%) |
Aug 19, 2011 | 15.64 | 16.22 | 15.34 | 15.38 | 913,602 | -0.60(-3.77%) |
Aug 18, 2011 | 16.29 | 16.35 | 15.68 | 15.98 | 1,903,629 | -0.98(-5.78%) |
Aug 17, 2011 | 17.26 | 17.58 | 16.85 | 16.96 | 728,089 | -0.11(-0.67%) |
Aug 16, 2011 | 17.36 | 17.48 | 16.96 | 17.07 | 737,912 | -0.59(-3.32%) |
Aug 15, 2011 | 17.54 | 17.67 | 17.31 | 17.66 | 874,961 | +0.27(+1.57%) |
Aug 12, 2011 | 16.74 | 17.74 | 16.50 | 17.39 | 1,878,596 | +0.81(+4.91%) |
Aug 11, 2011 | 16.11 | 16.93 | 15.82 | 16.57 | 2,443,153 | +0.64(+4.01%) |
Aug 10, 2011 | 16.13 | 16.79 | 15.93 | 15.93 | 2,236,108 | -0.59(-3.57%) |
Aug 09, 2011 | 16.19 | 16.53 | 15.41 | 16.52 | 1,448,582 | +1.40(+9.25%) |
Aug 08, 2011 | 16.19 | 16.39 | 14.45 | 15.13 | 4,111,161 | -2.60(-14.68%) |
Aug 05, 2011 | 17.94 | 18.09 | 16.77 | 17.73 | 1,719,785 | +0.22(+1.23%) |
Aug 04, 2011 | 18.82 | 18.85 | 17.49 | 17.51 | 1,633,073 | -1.74(-9.06%) |
Aug 03, 2011 | 19.32 | 19.36 | 18.53 | 19.26 | 2,176,610 | -0.07(-0.34%) |
Aug 02, 2011 | 21.05 | 21.83 | 19.21 | 19.32 | 3,413,552 | -2.10(-9.80%) |