Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.55 | 19.79 | 19.33 | 19.37 | 202,003 | -0.58(-2.91%) |
Oct 28, 2011 | 20.16 | 20.56 | 19.62 | 19.95 | 332,888 | -0.41(-2.01%) |
Oct 27, 2011 | 19.97 | 20.37 | 19.01 | 20.36 | 1,283,071 | +1.06(+5.49%) |
Oct 26, 2011 | 17.88 | 19.31 | 17.88 | 19.30 | 574,609 | +1.09(+5.97%) |
Oct 25, 2011 | 18.34 | 18.36 | 18.00 | 18.21 | 296,263 | -0.33(-1.77%) |
Oct 24, 2011 | 17.83 | 18.70 | 17.78 | 18.54 | 396,051 | +0.74(+4.16%) |
Oct 21, 2011 | 17.64 | 17.84 | 17.48 | 17.80 | 346,250 | +0.51(+2.95%) |
Oct 20, 2011 | 16.92 | 17.34 | 16.44 | 17.29 | 160,132 | +0.37(+2.19%) |
Oct 19, 2011 | 17.42 | 17.57 | 16.84 | 16.92 | 182,995 | -0.57(-3.26%) |
Oct 18, 2011 | 17.00 | 17.58 | 16.81 | 17.49 | 183,221 | +0.58(+3.43%) |
Oct 17, 2011 | 17.30 | 17.37 | 16.84 | 16.91 | 232,478 | -0.61(-3.48%) |
Oct 14, 2011 | 17.34 | 17.56 | 17.03 | 17.52 | 126,810 | +0.35(+2.04%) |
Oct 13, 2011 | 17.06 | 17.33 | 16.82 | 17.17 | 123,368 | +0.00(+0.00%) |
Oct 12, 2011 | 16.65 | 17.44 | 16.65 | 17.17 | 711,353 | +0.69(+4.19%) |
Oct 11, 2011 | 16.17 | 16.53 | 16.10 | 16.48 | 213,737 | +0.18(+1.10%) |
Oct 10, 2011 | 15.69 | 16.32 | 15.64 | 16.30 | 423,068 | +0.89(+5.78%) |
Oct 07, 2011 | 16.06 | 16.10 | 15.35 | 15.41 | 190,538 | -0.59(-3.69%) |
Oct 06, 2011 | 15.71 | 16.05 | 15.54 | 16.00 | 260,366 | +0.29(+1.85%) |
Oct 05, 2011 | 15.26 | 15.87 | 15.18 | 15.71 | 238,602 | +0.50(+3.29%) |
Oct 04, 2011 | 14.62 | 15.29 | 14.55 | 15.21 | 526,328 | +0.52(+3.54%) |
Oct 03, 2011 | 15.57 | 15.83 | 14.68 | 14.69 | 444,568 | -1.05(-6.67%) |
Sep 30, 2011 | 15.78 | 16.08 | 15.72 | 15.74 | 261,390 | -0.31(-1.93%) |
Sep 29, 2011 | 16.31 | 16.31 | 15.76 | 16.05 | 272,064 | +0.18(+1.13%) |
Sep 28, 2011 | 16.52 | 16.72 | 15.86 | 15.87 | 230,128 | -0.62(-3.76%) |
Sep 27, 2011 | 16.37 | 16.79 | 16.19 | 16.49 | 332,007 | +0.51(+3.21%) |
Sep 26, 2011 | 16.05 | 16.13 | 15.68 | 15.98 | 388,890 | +0.08(+0.49%) |
Sep 23, 2011 | 15.82 | 16.59 | 15.82 | 15.90 | 351,174 | +0.08(+0.51%) |
Sep 22, 2011 | 15.79 | 16.33 | 15.20 | 15.82 | 439,811 | -0.53(-3.24%) |
Sep 21, 2011 | 16.48 | 17.27 | 16.29 | 16.35 | 194,405 | -0.13(-0.79%) |
Sep 20, 2011 | 17.01 | 17.33 | 16.48 | 16.48 | 175,974 | -0.47(-2.77%) |
Sep 19, 2011 | 17.11 | 17.27 | 16.67 | 16.95 | 182,061 | -0.55(-3.14%) |
Sep 16, 2011 | 17.08 | 17.64 | 17.08 | 17.50 | 370,641 | +0.54(+3.18%) |
Sep 15, 2011 | 16.58 | 16.98 | 16.39 | 16.96 | 139,007 | +0.56(+3.41%) |
Sep 14, 2011 | 15.92 | 16.57 | 15.82 | 16.40 | 161,491 | +0.67(+4.26%) |
Sep 13, 2011 | 15.69 | 15.82 | 15.54 | 15.73 | 516,138 | +0.11(+0.70%) |
Sep 12, 2011 | 15.38 | 15.65 | 15.27 | 15.62 | 327,587 | -0.05(-0.32%) |
Sep 09, 2011 | 15.91 | 16.04 | 15.53 | 15.67 | 430,756 | -0.40(-2.49%) |
Sep 08, 2011 | 16.30 | 16.45 | 16.00 | 16.07 | 162,193 | -0.36(-2.19%) |
Sep 07, 2011 | 16.00 | 16.47 | 15.92 | 16.43 | 210,855 | +0.74(+4.72%) |
Sep 06, 2011 | 15.13 | 15.73 | 14.98 | 15.69 | 253,404 | -0.02(-0.13%) |
Sep 02, 2011 | 15.65 | 16.08 | 15.37 | 15.71 | 343,068 | -0.38(-2.36%) |
Sep 01, 2011 | 16.29 | 16.49 | 15.98 | 16.09 | 222,787 | -0.18(-1.11%) |
Aug 31, 2011 | 16.20 | 16.33 | 15.98 | 16.27 | 261,713 | +0.17(+1.06%) |
Aug 30, 2011 | 15.92 | 16.29 | 15.80 | 16.10 | 282,146 | -0.01(-0.06%) |
Aug 29, 2011 | 15.89 | 16.17 | 15.68 | 16.11 | 287,318 | +0.41(+2.61%) |
Aug 26, 2011 | 14.60 | 15.94 | 14.60 | 15.70 | 450,792 | +1.23(+8.50%) |
Aug 25, 2011 | 15.10 | 15.13 | 14.34 | 14.47 | 734,113 | -0.49(-3.28%) |
Aug 24, 2011 | 14.39 | 15.12 | 14.19 | 14.96 | 311,111 | +0.58(+4.03%) |
Aug 23, 2011 | 14.03 | 14.42 | 13.86 | 14.38 | 300,609 | +0.47(+3.38%) |
Aug 22, 2011 | 14.16 | 14.16 | 13.71 | 13.91 | 220,975 | +0.15(+1.09%) |
Aug 19, 2011 | 13.92 | 14.33 | 13.55 | 13.76 | 266,291 | -0.40(-2.82%) |
Aug 18, 2011 | 14.64 | 14.64 | 14.01 | 14.16 | 355,080 | -0.94(-6.23%) |
Aug 17, 2011 | 15.33 | 15.39 | 14.95 | 15.10 | 69,538 | -0.12(-0.79%) |
Aug 16, 2011 | 15.25 | 15.43 | 14.76 | 15.22 | 184,915 | -0.21(-1.36%) |
Aug 15, 2011 | 15.34 | 15.47 | 14.96 | 15.43 | 133,736 | +0.23(+1.51%) |
Aug 12, 2011 | 15.32 | 15.55 | 14.87 | 15.20 | 166,043 | -0.03(-0.20%) |
Aug 11, 2011 | 14.68 | 15.41 | 14.37 | 15.23 | 371,174 | +0.63(+4.32%) |
Aug 10, 2011 | 15.50 | 15.50 | 14.49 | 14.60 | 342,883 | -1.38(-8.64%) |
Aug 09, 2011 | 15.54 | 16.00 | 14.30 | 15.98 | 457,807 | +1.12(+7.54%) |
Aug 08, 2011 | 16.47 | 17.33 | 14.82 | 14.86 | 561,001 | -2.10(-12.38%) |
Aug 05, 2011 | 16.93 | 17.38 | 16.50 | 16.96 | 550,557 | +0.23(+1.37%) |
Aug 04, 2011 | 16.91 | 17.22 | 16.60 | 16.73 | 411,047 | -0.38(-2.22%) |
Aug 03, 2011 | 16.98 | 17.26 | 16.52 | 17.11 | 220,055 | +0.22(+1.30%) |
Aug 02, 2011 | 16.99 | 17.28 | 16.87 | 16.89 | 362,987 | -0.23(-1.34%) |