Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.05 | 19.29 | 18.61 | 18.62 | 428,544 | -0.71(-3.68%) |
Oct 28, 2011 | 19.69 | 20.00 | 19.15 | 19.33 | 395,518 | -0.44(-2.22%) |
Oct 27, 2011 | 19.26 | 19.99 | 18.90 | 19.77 | 537,749 | +1.22(+6.56%) |
Oct 26, 2011 | 18.53 | 18.76 | 17.87 | 18.55 | 243,658 | +0.40(+2.19%) |
Oct 25, 2011 | 18.69 | 18.69 | 18.10 | 18.15 | 341,471 | -0.76(-4.02%) |
Oct 24, 2011 | 18.02 | 18.96 | 18.02 | 18.91 | 457,244 | +1.01(+5.64%) |
Oct 21, 2011 | 18.05 | 18.11 | 17.71 | 17.90 | 368,482 | +0.19(+1.07%) |
Oct 20, 2011 | 17.66 | 18.18 | 17.32 | 17.71 | 706,250 | +0.05(+0.28%) |
Oct 19, 2011 | 17.47 | 17.79 | 17.39 | 17.66 | 388,227 | +0.08(+0.47%) |
Oct 18, 2011 | 17.04 | 17.82 | 16.81 | 17.58 | 358,768 | +0.56(+3.31%) |
Oct 17, 2011 | 17.54 | 17.64 | 16.96 | 17.02 | 300,616 | -0.70(-3.92%) |
Oct 14, 2011 | 17.52 | 17.79 | 17.23 | 17.71 | 460,008 | +0.46(+2.64%) |
Oct 13, 2011 | 17.63 | 17.89 | 17.18 | 17.26 | 541,968 | -0.57(-3.20%) |
Oct 12, 2011 | 17.52 | 18.11 | 17.46 | 17.83 | 306,751 | +0.44(+2.52%) |
Oct 11, 2011 | 17.10 | 17.50 | 17.04 | 17.39 | 265,831 | +0.10(+0.57%) |
Oct 10, 2011 | 16.56 | 17.46 | 16.43 | 17.29 | 889,984 | +1.14(+7.07%) |
Oct 07, 2011 | 17.07 | 17.07 | 16.03 | 16.15 | 525,991 | -0.87(-5.10%) |
Oct 06, 2011 | 17.25 | 17.26 | 16.75 | 17.02 | 478,639 | +0.36(+2.13%) |
Oct 05, 2011 | 15.96 | 16.78 | 15.76 | 16.66 | 316,182 | +0.75(+4.73%) |
Oct 04, 2011 | 14.55 | 15.97 | 14.50 | 15.91 | 583,810 | +1.20(+8.16%) |
Oct 03, 2011 | 15.36 | 15.84 | 14.71 | 14.71 | 579,210 | -0.82(-5.27%) |
Sep 30, 2011 | 15.89 | 16.10 | 15.51 | 15.53 | 386,425 | -0.65(-4.04%) |
Sep 29, 2011 | 16.09 | 16.29 | 15.69 | 16.18 | 285,594 | +0.51(+3.27%) |
Sep 28, 2011 | 16.18 | 16.40 | 15.64 | 15.67 | 471,570 | -0.51(-3.17%) |
Sep 27, 2011 | 16.10 | 16.74 | 16.04 | 16.18 | 657,622 | +0.48(+3.03%) |
Sep 26, 2011 | 15.20 | 15.72 | 15.01 | 15.71 | 453,254 | +0.67(+4.43%) |
Sep 23, 2011 | 14.65 | 15.25 | 14.40 | 15.04 | 444,015 | +0.39(+2.64%) |
Sep 22, 2011 | 15.29 | 15.55 | 14.38 | 14.65 | 1,113,245 | -1.10(-6.99%) |
Sep 21, 2011 | 16.10 | 16.76 | 15.74 | 15.76 | 541,979 | -0.33(-2.04%) |
Sep 20, 2011 | 16.30 | 16.43 | 15.99 | 16.09 | 750,587 | -0.18(-1.11%) |
Sep 19, 2011 | 16.77 | 16.88 | 16.06 | 16.27 | 461,374 | -0.82(-4.81%) |
Sep 16, 2011 | 17.01 | 17.19 | 16.82 | 17.09 | 634,175 | +0.13(+0.78%) |
Sep 15, 2011 | 17.12 | 17.17 | 16.74 | 16.96 | 441,907 | +0.00(+0.00%) |
Sep 14, 2011 | 16.41 | 17.27 | 16.05 | 16.96 | 726,393 | +0.66(+4.03%) |
Sep 13, 2011 | 15.81 | 16.37 | 15.67 | 16.30 | 537,437 | +0.64(+4.09%) |
Sep 12, 2011 | 15.49 | 15.80 | 15.20 | 15.66 | 526,972 | -0.09(-0.57%) |
Sep 09, 2011 | 16.72 | 16.75 | 15.54 | 15.75 | 1,174,814 | -1.13(-6.67%) |
Sep 08, 2011 | 16.82 | 17.38 | 16.78 | 16.87 | 862,958 | -0.10(-0.58%) |
Sep 07, 2011 | 16.69 | 17.25 | 16.51 | 16.97 | 731,199 | +0.68(+4.19%) |
Sep 06, 2011 | 14.93 | 16.32 | 14.88 | 16.29 | 1,047,864 | +0.99(+6.50%) |
Sep 02, 2011 | 15.90 | 15.90 | 15.18 | 15.30 | 502,339 | -0.99(-6.10%) |
Sep 01, 2011 | 17.02 | 17.18 | 16.21 | 16.29 | 386,808 | -0.75(-4.39%) |
Aug 31, 2011 | 17.10 | 17.41 | 16.82 | 17.04 | 768,346 | +0.07(+0.44%) |
Aug 30, 2011 | 16.79 | 17.30 | 16.69 | 16.96 | 493,370 | +0.13(+0.78%) |
Aug 29, 2011 | 15.59 | 16.93 | 15.59 | 16.83 | 858,140 | +1.67(+11.00%) |
Aug 26, 2011 | 14.56 | 15.25 | 14.42 | 15.16 | 355,557 | +0.53(+3.59%) |
Aug 25, 2011 | 15.13 | 15.32 | 14.50 | 14.64 | 503,775 | -0.34(-2.25%) |
Aug 24, 2011 | 14.59 | 15.16 | 14.58 | 14.98 | 367,917 | +0.32(+2.19%) |
Aug 23, 2011 | 14.19 | 14.68 | 14.03 | 14.65 | 469,429 | +0.53(+3.78%) |
Aug 22, 2011 | 14.56 | 14.58 | 13.91 | 14.12 | 559,242 | +0.02(+0.18%) |
Aug 19, 2011 | 14.18 | 14.77 | 14.07 | 14.10 | 432,883 | -0.39(-2.72%) |
Aug 18, 2011 | 14.86 | 14.95 | 14.30 | 14.49 | 479,753 | -0.98(-6.32%) |
Aug 17, 2011 | 15.83 | 15.99 | 15.23 | 15.47 | 442,899 | -0.26(-1.67%) |
Aug 16, 2011 | 16.02 | 16.04 | 15.56 | 15.73 | 221,984 | -0.52(-3.19%) |
Aug 15, 2011 | 15.83 | 16.26 | 15.74 | 16.25 | 511,283 | +0.62(+4.00%) |
Aug 12, 2011 | 15.62 | 16.01 | 15.33 | 15.62 | 656,529 | +0.16(+1.06%) |
Aug 11, 2011 | 14.94 | 15.72 | 14.82 | 15.46 | 536,985 | +0.55(+3.69%) |
Aug 10, 2011 | 14.79 | 15.32 | 14.59 | 14.91 | 899,546 | -0.49(-3.20%) |
Aug 09, 2011 | 15.73 | 15.87 | 14.14 | 15.40 | 1,175,924 | +0.28(+1.85%) |
Aug 08, 2011 | 15.73 | 16.19 | 15.12 | 15.12 | 1,082,307 | -1.30(-7.91%) |
Aug 05, 2011 | 16.82 | 17.01 | 16.13 | 16.42 | 807,622 | -0.16(-0.99%) |
Aug 04, 2011 | 16.65 | 17.06 | 15.47 | 16.59 | 1,566,294 | -1.28(-7.18%) |
Aug 03, 2011 | 18.12 | 18.12 | 17.58 | 17.87 | 447,747 | -0.25(-1.36%) |
Aug 02, 2011 | 18.76 | 19.04 | 18.11 | 18.12 | 222,262 | -0.76(-4.01%) |