Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.13 | 16.46 | 15.88 | 16.05 | 233,649 | -0.23(-1.40%) |
Oct 28, 2011 | 16.36 | 16.49 | 16.05 | 16.28 | 222,283 | -0.15(-0.90%) |
Oct 27, 2011 | 15.92 | 16.53 | 15.74 | 16.43 | 376,728 | +0.83(+5.34%) |
Oct 26, 2011 | 14.82 | 15.67 | 14.82 | 15.60 | 202,326 | +0.85(+5.80%) |
Oct 25, 2011 | 15.13 | 15.13 | 14.71 | 14.74 | 179,624 | -0.49(-3.24%) |
Oct 24, 2011 | 14.36 | 15.29 | 14.27 | 15.24 | 342,107 | +0.95(+6.65%) |
Oct 21, 2011 | 14.93 | 15.01 | 13.94 | 14.29 | 644,640 | -0.47(-3.20%) |
Oct 20, 2011 | 14.93 | 15.07 | 14.64 | 14.76 | 195,062 | -0.11(-0.74%) |
Oct 19, 2011 | 14.91 | 15.16 | 14.67 | 14.87 | 334,501 | -0.09(-0.59%) |
Oct 18, 2011 | 14.70 | 14.99 | 14.58 | 14.96 | 275,695 | +0.20(+1.35%) |
Oct 17, 2011 | 14.91 | 15.06 | 14.71 | 14.76 | 210,865 | -0.30(-2.01%) |
Oct 14, 2011 | 15.56 | 15.62 | 15.01 | 15.06 | 157,666 | -0.35(-2.25%) |
Oct 13, 2011 | 15.51 | 15.65 | 15.38 | 15.41 | 251,873 | -0.13(-0.85%) |
Oct 12, 2011 | 15.52 | 15.65 | 15.47 | 15.54 | 156,910 | +0.15(+1.01%) |
Oct 11, 2011 | 15.31 | 15.63 | 15.21 | 15.38 | 162,809 | -0.04(-0.29%) |
Oct 10, 2011 | 14.93 | 15.44 | 14.86 | 15.43 | 300,091 | +0.72(+4.91%) |
Oct 07, 2011 | 14.67 | 15.38 | 14.67 | 14.71 | 653,834 | +0.15(+1.01%) |
Oct 06, 2011 | 14.49 | 14.59 | 14.34 | 14.56 | 623,499 | +0.12(+0.82%) |
Oct 05, 2011 | 14.92 | 14.92 | 14.27 | 14.44 | 503,001 | -0.47(-3.16%) |
Oct 04, 2011 | 14.65 | 14.93 | 14.19 | 14.91 | 661,124 | +0.18(+1.20%) |
Oct 03, 2011 | 15.27 | 15.30 | 14.73 | 14.74 | 259,564 | -0.56(-3.66%) |
Sep 30, 2011 | 15.16 | 15.45 | 14.82 | 15.30 | 288,093 | -0.07(-0.43%) |
Sep 29, 2011 | 15.25 | 15.46 | 14.93 | 15.36 | 124,119 | +0.21(+1.41%) |
Sep 28, 2011 | 15.57 | 15.87 | 15.05 | 15.15 | 237,710 | -0.52(-3.34%) |
Sep 27, 2011 | 15.43 | 16.09 | 15.43 | 15.67 | 346,788 | +0.40(+2.61%) |
Sep 26, 2011 | 15.35 | 15.35 | 14.77 | 15.27 | 596,274 | +0.09(+0.58%) |
Sep 23, 2011 | 15.06 | 15.23 | 14.95 | 15.19 | 333,159 | +0.06(+0.39%) |
Sep 22, 2011 | 15.77 | 15.84 | 14.74 | 15.13 | 971,308 | -0.86(-5.39%) |
Sep 21, 2011 | 16.20 | 16.42 | 15.92 | 15.99 | 589,563 | -0.24(-1.45%) |
Sep 20, 2011 | 16.30 | 16.50 | 16.17 | 16.22 | 309,053 | -0.10(-0.59%) |
Sep 19, 2011 | 16.30 | 16.51 | 15.87 | 16.32 | 295,715 | -0.17(-1.03%) |
Sep 16, 2011 | 16.06 | 16.63 | 16.05 | 16.49 | 786,928 | +0.41(+2.57%) |
Sep 15, 2011 | 16.30 | 16.30 | 15.75 | 16.08 | 234,994 | -0.13(-0.82%) |
Sep 14, 2011 | 16.45 | 16.56 | 16.09 | 16.21 | 391,379 | -0.14(-0.86%) |
Sep 13, 2011 | 16.44 | 16.44 | 16.07 | 16.35 | 341,828 | -0.01(-0.09%) |
Sep 12, 2011 | 16.15 | 16.53 | 16.12 | 16.36 | 238,056 | +0.05(+0.32%) |
Sep 09, 2011 | 16.47 | 16.71 | 16.22 | 16.31 | 200,885 | -0.29(-1.77%) |
Sep 08, 2011 | 16.79 | 16.86 | 16.49 | 16.61 | 215,022 | -0.32(-1.91%) |
Sep 07, 2011 | 16.77 | 17.28 | 16.68 | 16.93 | 488,895 | +0.30(+1.82%) |
Sep 06, 2011 | 16.53 | 16.87 | 16.50 | 16.63 | 278,584 | -0.29(-1.74%) |
Sep 02, 2011 | 16.83 | 17.11 | 16.50 | 16.92 | 424,862 | -0.16(-0.95%) |
Sep 01, 2011 | 17.22 | 17.28 | 16.85 | 17.09 | 479,639 | -0.19(-1.11%) |
Aug 31, 2011 | 16.80 | 17.37 | 16.72 | 17.28 | 545,764 | +0.52(+3.12%) |
Aug 30, 2011 | 16.75 | 16.89 | 16.69 | 16.75 | 305,016 | -0.13(-0.79%) |
Aug 29, 2011 | 16.19 | 16.93 | 16.05 | 16.89 | 326,098 | +0.83(+5.19%) |
Aug 26, 2011 | 15.65 | 16.13 | 15.55 | 16.05 | 205,607 | +0.32(+2.06%) |
Aug 25, 2011 | 15.75 | 16.16 | 15.47 | 15.73 | 329,462 | +0.05(+0.33%) |
Aug 24, 2011 | 14.68 | 15.75 | 14.67 | 15.68 | 324,972 | +0.96(+6.51%) |
Aug 23, 2011 | 14.49 | 14.74 | 14.30 | 14.72 | 518,663 | +0.21(+1.47%) |
Aug 22, 2011 | 14.82 | 14.88 | 14.32 | 14.51 | 324,953 | -0.16(-1.10%) |
Aug 19, 2011 | 15.30 | 15.39 | 14.65 | 14.67 | 435,390 | -0.71(-4.65%) |
Aug 18, 2011 | 15.82 | 15.82 | 15.24 | 15.38 | 228,683 | -0.63(-3.96%) |
Aug 17, 2011 | 16.33 | 16.52 | 15.90 | 16.02 | 144,822 | -0.21(-1.27%) |
Aug 16, 2011 | 16.34 | 16.61 | 16.12 | 16.22 | 247,930 | -0.21(-1.26%) |
Aug 15, 2011 | 16.17 | 16.43 | 15.93 | 16.43 | 203,533 | +0.37(+2.29%) |
Aug 12, 2011 | 15.75 | 16.56 | 15.62 | 16.06 | 600,421 | +0.39(+2.49%) |
Aug 11, 2011 | 16.22 | 16.28 | 15.49 | 15.67 | 1,140,238 | -0.44(-2.74%) |
Aug 10, 2011 | 16.86 | 16.94 | 16.07 | 16.11 | 439,574 | -0.92(-5.41%) |
Aug 09, 2011 | 17.92 | 17.36 | 16.05 | 17.03 | 847,146 | +0.15(+0.87%) |
Aug 08, 2011 | 17.92 | 17.98 | 16.54 | 16.89 | 923,676 | -1.24(-6.83%) |
Aug 05, 2011 | 17.87 | 18.19 | 17.26 | 18.12 | 919,965 | +0.36(+2.03%) |
Aug 04, 2011 | 17.87 | 17.90 | 17.67 | 17.76 | 514,137 | -0.21(-1.19%) |
Aug 03, 2011 | 18.18 | 18.32 | 17.93 | 17.98 | 579,609 | -0.13(-0.73%) |
Aug 02, 2011 | 18.07 | 18.52 | 18.05 | 18.11 | 702,516 | -0.04(-0.24%) |