Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.14 | 15.29 | 14.96 | 14.97 | 496,146 | -0.36(-2.35%) |
Oct 28, 2011 | 15.09 | 15.75 | 15.01 | 15.33 | 523,207 | -0.28(-1.79%) |
Oct 27, 2011 | 17.13 | 17.48 | 15.16 | 15.61 | 1,295,685 | -1.07(-6.41%) |
Oct 26, 2011 | 16.80 | 16.82 | 16.14 | 16.68 | 380,941 | +0.16(+0.97%) |
Oct 25, 2011 | 17.02 | 17.04 | 16.23 | 16.52 | 417,278 | -0.62(-3.62%) |
Oct 24, 2011 | 16.87 | 17.47 | 16.69 | 17.14 | 645,239 | +0.29(+1.72%) |
Oct 21, 2011 | 16.69 | 16.85 | 16.52 | 16.85 | 445,676 | +0.47(+2.87%) |
Oct 20, 2011 | 16.73 | 16.75 | 16.05 | 16.38 | 449,281 | -0.31(-1.86%) |
Oct 19, 2011 | 16.77 | 17.05 | 16.44 | 16.69 | 395,332 | -0.11(-0.65%) |
Oct 18, 2011 | 16.40 | 16.98 | 16.18 | 16.80 | 439,826 | +0.42(+2.56%) |
Oct 17, 2011 | 16.50 | 16.69 | 16.29 | 16.38 | 281,280 | -0.29(-1.74%) |
Oct 14, 2011 | 16.65 | 16.86 | 16.34 | 16.67 | 429,268 | +0.22(+1.34%) |
Oct 13, 2011 | 16.89 | 16.91 | 16.16 | 16.45 | 374,563 | -0.55(-3.24%) |
Oct 12, 2011 | 16.89 | 17.45 | 16.82 | 17.00 | 426,730 | +0.20(+1.19%) |
Oct 11, 2011 | 16.24 | 16.98 | 16.11 | 16.80 | 364,371 | +0.49(+3.00%) |
Oct 10, 2011 | 15.86 | 16.44 | 15.79 | 16.31 | 323,179 | +0.80(+5.16%) |
Oct 07, 2011 | 15.54 | 16.12 | 15.48 | 15.51 | 478,929 | +0.07(+0.45%) |
Oct 06, 2011 | 15.47 | 15.64 | 15.19 | 15.44 | 458,982 | +0.32(+2.12%) |
Oct 05, 2011 | 14.95 | 15.21 | 14.68 | 15.12 | 564,552 | +0.16(+1.07%) |
Oct 04, 2011 | 14.24 | 15.02 | 13.82 | 14.96 | 989,243 | +0.52(+3.60%) |
Oct 03, 2011 | 14.94 | 15.11 | 14.38 | 14.44 | 533,576 | -0.66(-4.37%) |
Sep 30, 2011 | 15.15 | 16.14 | 15.08 | 15.10 | 635,064 | -0.52(-3.33%) |
Sep 29, 2011 | 15.91 | 16.04 | 14.92 | 15.62 | 411,278 | +0.08(+0.51%) |
Sep 28, 2011 | 16.00 | 16.16 | 15.49 | 15.54 | 199,390 | -0.47(-2.94%) |
Sep 27, 2011 | 16.84 | 16.84 | 15.86 | 16.01 | 505,922 | -0.28(-1.72%) |
Sep 26, 2011 | 15.82 | 16.35 | 15.63 | 16.29 | 428,219 | +0.80(+5.16%) |
Sep 23, 2011 | 14.95 | 15.74 | 14.95 | 15.49 | 588,816 | +0.54(+3.61%) |
Sep 22, 2011 | 14.80 | 15.35 | 14.60 | 14.95 | 514,698 | -0.48(-3.11%) |
Sep 21, 2011 | 15.97 | 16.26 | 15.40 | 15.43 | 206,959 | -0.52(-3.26%) |
Sep 20, 2011 | 16.18 | 16.68 | 15.73 | 15.95 | 398,197 | -0.01(-0.06%) |
Sep 19, 2011 | 16.34 | 16.63 | 15.66 | 15.96 | 368,166 | -0.64(-3.86%) |
Sep 16, 2011 | 16.48 | 16.76 | 16.05 | 16.60 | 1,258,233 | +0.14(+0.85%) |
Sep 15, 2011 | 15.76 | 16.55 | 15.68 | 16.46 | 491,513 | +0.86(+5.51%) |
Sep 14, 2011 | 15.56 | 15.79 | 15.21 | 15.60 | 245,180 | +0.23(+1.50%) |
Sep 13, 2011 | 15.17 | 15.55 | 14.98 | 15.37 | 355,625 | +0.30(+1.99%) |
Sep 12, 2011 | 14.07 | 15.07 | 14.00 | 15.07 | 334,626 | +0.78(+5.46%) |
Sep 09, 2011 | 14.51 | 14.65 | 14.05 | 14.29 | 250,668 | -0.35(-2.39%) |
Sep 08, 2011 | 14.90 | 15.39 | 14.55 | 14.64 | 259,783 | -0.34(-2.27%) |
Sep 07, 2011 | 14.15 | 15.26 | 14.07 | 14.98 | 531,895 | +1.04(+7.46%) |
Sep 06, 2011 | 13.52 | 14.00 | 13.43 | 13.94 | 342,009 | +0.07(+0.50%) |
Sep 02, 2011 | 14.59 | 14.86 | 13.70 | 13.87 | 598,247 | -1.15(-7.66%) |
Sep 01, 2011 | 15.17 | 15.32 | 14.97 | 15.02 | 557,080 | -0.12(-0.79%) |
Aug 31, 2011 | 15.63 | 15.83 | 14.93 | 15.14 | 348,446 | -0.45(-2.89%) |
Aug 30, 2011 | 15.23 | 15.78 | 15.23 | 15.59 | 267,966 | +0.20(+1.30%) |
Aug 29, 2011 | 14.83 | 15.39 | 14.83 | 15.39 | 253,241 | +0.77(+5.27%) |
Aug 26, 2011 | 14.17 | 14.73 | 14.00 | 14.62 | 273,529 | +0.35(+2.45%) |
Aug 25, 2011 | 14.91 | 15.00 | 14.26 | 14.27 | 327,546 | -0.54(-3.65%) |
Aug 24, 2011 | 14.62 | 15.15 | 14.46 | 14.81 | 304,616 | -0.04(-0.27%) |
Aug 23, 2011 | 14.40 | 14.85 | 14.21 | 14.85 | 320,059 | +0.49(+3.41%) |
Aug 22, 2011 | 14.49 | 14.64 | 14.11 | 14.36 | 302,422 | +0.21(+1.48%) |
Aug 19, 2011 | 14.25 | 14.92 | 13.95 | 14.15 | 533,088 | -0.18(-1.26%) |
Aug 18, 2011 | 14.82 | 14.90 | 14.18 | 14.33 | 607,315 | -0.99(-6.46%) |
Aug 17, 2011 | 15.46 | 15.58 | 14.93 | 15.32 | 239,994 | -0.09(-0.58%) |
Aug 16, 2011 | 15.60 | 15.71 | 15.25 | 15.41 | 326,207 | -0.33(-2.10%) |
Aug 15, 2011 | 15.13 | 15.77 | 15.13 | 15.74 | 456,710 | +0.67(+4.45%) |
Aug 12, 2011 | 15.98 | 16.02 | 14.97 | 15.07 | 404,636 | -0.35(-2.27%) |
Aug 11, 2011 | 14.33 | 15.74 | 14.30 | 15.42 | 767,354 | +1.27(+8.98%) |
Aug 10, 2011 | 14.87 | 14.89 | 14.08 | 14.15 | 796,767 | -0.77(-5.16%) |
Aug 09, 2011 | 14.85 | 14.97 | 13.70 | 14.92 | 1,082,370 | +0.94(+6.72%) |
Aug 08, 2011 | 14.85 | 14.98 | 13.75 | 13.98 | 1,286,224 | -1.27(-8.33%) |
Aug 05, 2011 | 15.49 | 15.49 | 14.66 | 15.25 | 1,399,801 | +0.42(+2.83%) |
Aug 04, 2011 | 15.97 | 16.00 | 14.83 | 14.83 | 1,141,839 | -1.21(-7.54%) |
Aug 03, 2011 | 16.03 | 16.26 | 15.61 | 16.04 | 804,330 | -0.01(-0.06%) |
Aug 02, 2011 | 16.29 | 16.57 | 15.77 | 16.05 | 1,165,969 | +0.53(+3.41%) |