Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.51 | 17.54 | 17.14 | 17.17 | 1,168,536 | -0.44(-2.52%) |
Oct 28, 2011 | 17.16 | 17.67 | 17.16 | 17.62 | 1,501,017 | +0.34(+2.00%) |
Oct 27, 2011 | 17.48 | 17.61 | 17.19 | 17.27 | 1,887,368 | +0.28(+1.63%) |
Oct 26, 2011 | 16.98 | 17.10 | 16.59 | 17.00 | 1,495,878 | +0.30(+1.77%) |
Oct 25, 2011 | 17.18 | 17.22 | 16.67 | 16.70 | 1,447,347 | -0.49(-2.83%) |
Oct 24, 2011 | 16.88 | 17.23 | 16.85 | 17.19 | 1,215,439 | +0.38(+2.27%) |
Oct 21, 2011 | 16.70 | 16.87 | 16.50 | 16.80 | 1,075,142 | +0.30(+1.83%) |
Oct 20, 2011 | 16.37 | 16.63 | 16.11 | 16.50 | 1,126,835 | +0.10(+0.60%) |
Oct 19, 2011 | 16.59 | 16.75 | 16.31 | 16.40 | 1,162,652 | -0.17(-1.04%) |
Oct 18, 2011 | 16.15 | 16.66 | 15.82 | 16.58 | 1,383,606 | +0.56(+3.50%) |
Oct 17, 2011 | 16.44 | 16.48 | 16.00 | 16.02 | 1,151,831 | -0.39(-2.37%) |
Oct 14, 2011 | 16.35 | 16.47 | 16.18 | 16.40 | 1,506,156 | +0.33(+2.03%) |
Oct 13, 2011 | 16.27 | 16.32 | 15.87 | 16.08 | 1,943,952 | -0.33(-2.03%) |
Oct 12, 2011 | 16.03 | 16.54 | 15.97 | 16.41 | 2,329,536 | +0.72(+4.59%) |
Oct 11, 2011 | 15.42 | 15.74 | 15.35 | 15.69 | 1,601,057 | +0.09(+0.55%) |
Oct 10, 2011 | 15.20 | 15.69 | 15.20 | 15.60 | 1,645,547 | +0.76(+5.15%) |
Oct 07, 2011 | 15.32 | 15.32 | 14.69 | 14.84 | 1,510,003 | -0.26(-1.71%) |
Oct 06, 2011 | 15.12 | 15.25 | 14.96 | 15.10 | 1,392,159 | +0.17(+1.16%) |
Oct 05, 2011 | 14.42 | 14.99 | 14.22 | 14.93 | 2,107,568 | +0.67(+4.66%) |
Oct 04, 2011 | 13.87 | 14.29 | 13.34 | 14.26 | 3,677,516 | +0.12(+0.87%) |
Oct 03, 2011 | 14.89 | 15.12 | 14.14 | 14.14 | 3,329,408 | -0.98(-6.48%) |
Sep 30, 2011 | 14.93 | 15.32 | 14.88 | 15.12 | 1,848,941 | -0.15(-1.01%) |
Sep 29, 2011 | 15.31 | 15.50 | 14.97 | 15.27 | 1,449,966 | +0.16(+1.06%) |
Sep 28, 2011 | 15.57 | 15.71 | 15.09 | 15.11 | 1,383,362 | -0.44(-2.85%) |
Sep 27, 2011 | 15.81 | 16.11 | 15.49 | 15.55 | 1,569,198 | +0.13(+0.84%) |
Sep 26, 2011 | 15.12 | 15.46 | 14.73 | 15.42 | 1,663,365 | +0.39(+2.58%) |
Sep 23, 2011 | 14.93 | 15.34 | 14.82 | 15.04 | 1,545,640 | -0.08(-0.53%) |
Sep 22, 2011 | 15.40 | 15.52 | 14.75 | 15.12 | 3,237,262 | -0.82(-5.14%) |
Sep 21, 2011 | 16.21 | 16.62 | 15.94 | 15.94 | 1,875,922 | -0.34(-2.08%) |
Sep 20, 2011 | 16.47 | 16.74 | 16.27 | 16.27 | 1,226,688 | -0.23(-1.38%) |
Sep 19, 2011 | 16.50 | 16.66 | 16.19 | 16.50 | 1,300,957 | -0.17(-1.03%) |
Sep 16, 2011 | 16.92 | 17.05 | 16.59 | 16.67 | 1,255,140 | -0.25(-1.46%) |
Sep 15, 2011 | 16.94 | 16.96 | 16.71 | 16.92 | 1,368,368 | +0.25(+1.51%) |
Sep 14, 2011 | 16.58 | 16.87 | 16.32 | 16.67 | 1,228,245 | +0.15(+0.93%) |
Sep 13, 2011 | 16.48 | 16.60 | 16.29 | 16.51 | 1,111,286 | +0.09(+0.56%) |
Sep 12, 2011 | 16.35 | 16.53 | 16.06 | 16.42 | 1,640,430 | -0.15(-0.93%) |
Sep 09, 2011 | 16.88 | 16.91 | 16.44 | 16.58 | 1,844,875 | -0.51(-2.96%) |
Sep 08, 2011 | 17.33 | 17.38 | 17.04 | 17.08 | 1,425,964 | -0.41(-2.32%) |
Sep 07, 2011 | 17.29 | 17.54 | 17.16 | 17.49 | 1,283,779 | +0.33(+1.90%) |
Sep 06, 2011 | 16.93 | 17.21 | 16.72 | 17.16 | 1,604,205 | -0.25(-1.41%) |
Sep 02, 2011 | 17.54 | 17.64 | 17.24 | 17.41 | 1,402,302 | -0.42(-2.35%) |
Sep 01, 2011 | 18.09 | 18.15 | 17.80 | 17.83 | 1,146,426 | -0.17(-0.96%) |
Aug 31, 2011 | 17.92 | 18.17 | 17.80 | 18.00 | 1,292,535 | +0.22(+1.25%) |
Aug 30, 2011 | 17.61 | 17.91 | 17.43 | 17.78 | 1,357,758 | +0.15(+0.84%) |
Aug 29, 2011 | 17.32 | 17.65 | 17.25 | 17.63 | 1,061,507 | +0.65(+3.81%) |
Aug 26, 2011 | 16.67 | 17.04 | 16.34 | 16.98 | 1,339,309 | +0.23(+1.36%) |
Aug 25, 2011 | 17.12 | 17.14 | 16.63 | 16.75 | 1,246,737 | -0.24(-1.41%) |
Aug 24, 2011 | 17.10 | 17.27 | 16.87 | 17.00 | 1,317,895 | -0.03(-0.18%) |
Aug 23, 2011 | 16.69 | 17.04 | 16.31 | 17.03 | 2,146,533 | +0.49(+2.98%) |
Aug 22, 2011 | 17.14 | 17.14 | 16.26 | 16.53 | 2,643,628 | -0.21(-1.25%) |
Aug 19, 2011 | 17.00 | 17.44 | 16.68 | 16.74 | 2,297,759 | -0.48(-2.79%) |
Aug 18, 2011 | 17.65 | 17.65 | 17.09 | 17.22 | 2,147,721 | -0.97(-5.32%) |
Aug 17, 2011 | 18.25 | 18.74 | 18.18 | 18.19 | 1,856,854 | +0.12(+0.65%) |
Aug 16, 2011 | 18.05 | 18.32 | 17.91 | 18.07 | 2,036,585 | -0.25(-1.35%) |
Aug 15, 2011 | 17.87 | 18.34 | 17.83 | 18.32 | 2,315,350 | +0.68(+3.84%) |
Aug 12, 2011 | 18.04 | 18.18 | 17.52 | 17.64 | 1,974,652 | -0.08(-0.45%) |
Aug 11, 2011 | 16.83 | 17.86 | 16.72 | 17.72 | 3,199,737 | +1.02(+6.12%) |
Aug 10, 2011 | 16.61 | 17.25 | 16.35 | 16.70 | 3,428,197 | +0.00(+0.00%) |
Aug 09, 2011 | 15.42 | 16.79 | 15.54 | 16.70 | 4,802,923 | +1.12(+7.15%) |
Aug 08, 2011 | 15.42 | 15.98 | 15.05 | 15.58 | 5,975,723 | -0.92(-5.60%) |
Aug 05, 2011 | 17.29 | 17.33 | 15.79 | 16.51 | 5,627,536 | -0.63(-3.70%) |
Aug 04, 2011 | 18.34 | 18.36 | 17.00 | 17.14 | 4,114,654 | -1.41(-7.60%) |
Aug 03, 2011 | 18.84 | 18.90 | 18.25 | 18.55 | 2,617,128 | -0.31(-1.63%) |
Aug 02, 2011 | 19.22 | 19.43 | 18.85 | 18.86 | 1,579,079 | -0.52(-2.67%) |