Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.90 | 16.98 | 16.60 | 16.69 | 771,414 | -0.44(-2.57%) |
Oct 28, 2011 | 17.19 | 17.26 | 16.90 | 17.13 | 1,653,396 | -0.11(-0.62%) |
Oct 27, 2011 | 16.84 | 17.43 | 16.60 | 17.24 | 1,632,303 | +1.23(+7.70%) |
Oct 26, 2011 | 16.15 | 16.56 | 15.88 | 16.01 | 2,176,194 | +0.24(+1.55%) |
Oct 25, 2011 | 16.03 | 16.09 | 15.66 | 15.76 | 1,075,067 | -0.30(-1.89%) |
Oct 24, 2011 | 15.93 | 16.12 | 15.86 | 16.07 | 1,329,066 | +0.18(+1.11%) |
Oct 21, 2011 | 15.58 | 15.96 | 15.32 | 15.89 | 1,301,569 | +0.50(+3.24%) |
Oct 20, 2011 | 15.42 | 15.69 | 14.98 | 15.39 | 715,759 | -0.05(-0.32%) |
Oct 19, 2011 | 15.56 | 15.66 | 15.35 | 15.44 | 1,084,661 | -0.17(-1.06%) |
Oct 18, 2011 | 15.52 | 15.70 | 15.27 | 15.61 | 1,281,361 | +0.03(+0.19%) |
Oct 17, 2011 | 16.10 | 16.15 | 15.52 | 15.58 | 664,079 | -0.66(-4.09%) |
Oct 14, 2011 | 16.38 | 16.54 | 16.14 | 16.24 | 707,170 | +0.11(+0.67%) |
Oct 13, 2011 | 16.38 | 16.43 | 15.84 | 16.14 | 681,936 | -0.29(-1.79%) |
Oct 12, 2011 | 16.57 | 16.91 | 16.35 | 16.43 | 1,214,003 | +0.02(+0.12%) |
Oct 11, 2011 | 16.27 | 16.62 | 16.18 | 16.41 | 796,879 | -0.11(-0.65%) |
Oct 10, 2011 | 16.44 | 16.73 | 16.17 | 16.52 | 696,680 | +0.51(+3.18%) |
Oct 07, 2011 | 16.38 | 16.50 | 15.79 | 16.01 | 693,956 | -0.22(-1.33%) |
Oct 06, 2011 | 15.84 | 16.23 | 15.84 | 16.22 | 769,657 | +0.49(+3.11%) |
Oct 05, 2011 | 14.97 | 15.81 | 14.91 | 15.73 | 890,488 | +0.80(+5.37%) |
Oct 04, 2011 | 14.41 | 14.93 | 14.12 | 14.93 | 1,157,061 | +0.38(+2.62%) |
Oct 03, 2011 | 15.33 | 15.69 | 14.50 | 14.55 | 2,029,634 | -1.05(-6.71%) |
Sep 30, 2011 | 16.00 | 16.27 | 15.60 | 15.60 | 1,395,929 | -0.75(-4.61%) |
Sep 29, 2011 | 16.41 | 16.76 | 15.98 | 16.35 | 1,161,947 | +0.34(+2.14%) |
Sep 28, 2011 | 16.22 | 16.29 | 15.87 | 16.01 | 1,372,120 | -0.12(-0.73%) |
Sep 27, 2011 | 16.13 | 16.41 | 15.86 | 16.13 | 1,160,685 | +0.48(+3.06%) |
Sep 26, 2011 | 15.11 | 15.71 | 14.50 | 15.65 | 1,093,726 | +0.70(+4.71%) |
Sep 23, 2011 | 14.36 | 14.96 | 14.36 | 14.94 | 625,246 | +0.51(+3.52%) |
Sep 22, 2011 | 14.45 | 14.93 | 14.27 | 14.43 | 1,051,051 | -0.66(-4.40%) |
Sep 21, 2011 | 15.88 | 16.01 | 15.09 | 15.10 | 591,415 | -0.84(-5.28%) |
Sep 20, 2011 | 16.20 | 16.26 | 15.88 | 15.94 | 799,290 | -0.23(-1.45%) |
Sep 19, 2011 | 15.96 | 16.24 | 15.56 | 16.17 | 1,067,768 | -0.15(-0.90%) |
Sep 16, 2011 | 16.40 | 16.52 | 16.10 | 16.32 | 835,769 | +0.08(+0.48%) |
Sep 15, 2011 | 16.16 | 16.43 | 16.00 | 16.24 | 613,465 | +0.30(+1.90%) |
Sep 14, 2011 | 15.66 | 16.21 | 15.23 | 15.94 | 941,360 | +0.42(+2.71%) |
Sep 13, 2011 | 15.21 | 15.71 | 15.12 | 15.52 | 915,160 | +0.36(+2.39%) |
Sep 12, 2011 | 14.66 | 15.25 | 14.53 | 15.16 | 1,624,821 | +0.27(+1.84%) |
Sep 09, 2011 | 15.23 | 15.27 | 14.70 | 14.88 | 1,176,388 | -0.55(-3.55%) |
Sep 08, 2011 | 15.85 | 15.97 | 15.30 | 15.43 | 1,019,672 | -0.60(-3.72%) |
Sep 07, 2011 | 15.28 | 16.03 | 15.23 | 16.03 | 790,506 | +1.04(+6.91%) |
Sep 06, 2011 | 14.67 | 15.02 | 14.50 | 14.99 | 1,115,204 | -0.30(-1.98%) |
Sep 02, 2011 | 15.72 | 15.72 | 15.24 | 15.29 | 943,307 | -0.89(-5.50%) |
Sep 01, 2011 | 16.37 | 16.71 | 16.14 | 16.18 | 1,271,047 | -0.22(-1.37%) |
Aug 31, 2011 | 16.36 | 16.71 | 16.29 | 16.41 | 2,617,749 | +0.23(+1.45%) |
Aug 30, 2011 | 16.02 | 16.30 | 15.81 | 16.17 | 1,745,952 | +0.14(+0.85%) |
Aug 29, 2011 | 15.51 | 16.05 | 15.48 | 16.04 | 1,200,043 | +0.83(+5.47%) |
Aug 26, 2011 | 14.57 | 15.29 | 14.21 | 15.21 | 841,413 | +0.52(+3.53%) |
Aug 25, 2011 | 15.23 | 15.42 | 14.55 | 14.69 | 1,076,942 | -0.39(-2.59%) |
Aug 24, 2011 | 14.67 | 15.13 | 14.59 | 15.08 | 933,340 | +0.37(+2.53%) |
Aug 23, 2011 | 14.42 | 14.75 | 14.27 | 14.71 | 1,105,419 | +0.32(+2.24%) |
Aug 22, 2011 | 14.69 | 14.74 | 14.32 | 14.38 | 1,293,062 | +0.08(+0.55%) |
Aug 19, 2011 | 14.18 | 14.82 | 14.18 | 14.31 | 1,777,370 | -0.10(-0.68%) |
Aug 18, 2011 | 14.94 | 14.98 | 14.24 | 14.40 | 2,479,323 | -1.06(-6.83%) |
Aug 17, 2011 | 15.42 | 15.54 | 15.10 | 15.46 | 1,741,901 | +0.16(+1.02%) |
Aug 16, 2011 | 15.47 | 15.78 | 15.18 | 15.30 | 2,351,114 | -0.30(-1.94%) |
Aug 15, 2011 | 15.12 | 15.63 | 15.05 | 15.61 | 3,393,028 | +0.68(+4.59%) |
Aug 12, 2011 | 14.33 | 14.97 | 14.02 | 14.92 | 4,848,228 | +0.82(+5.82%) |
Aug 11, 2011 | 14.26 | 14.44 | 13.95 | 14.10 | 5,123,175 | +0.02(+0.14%) |
Aug 10, 2011 | 15.37 | 15.37 | 14.08 | 14.08 | 5,845,125 | -1.68(-10.67%) |
Aug 09, 2011 | 15.83 | 15.76 | 14.87 | 15.76 | 5,518,340 | +0.87(+5.84%) |
Aug 08, 2011 | 15.83 | 15.83 | 14.85 | 14.89 | 4,073,460 | -1.63(-9.88%) |
Aug 05, 2011 | 17.84 | 17.84 | 16.11 | 16.53 | 6,494,817 | -1.37(-7.65%) |
Aug 04, 2011 | 18.52 | 18.58 | 17.73 | 17.90 | 4,246,177 | -1.12(-5.91%) |
Aug 03, 2011 | 19.21 | 19.32 | 18.84 | 19.02 | 1,689,637 | -0.21(-1.07%) |
Aug 02, 2011 | 19.66 | 19.95 | 19.16 | 19.23 | 1,574,588 | -0.65(-3.25%) |