Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.54 | 15.54 | 15.24 | 15.33 | 1,997,135 | -0.36(-2.31%) |
Oct 28, 2011 | 15.96 | 15.96 | 15.59 | 15.69 | 2,126,850 | -0.33(-2.07%) |
Oct 27, 2011 | 16.52 | 16.58 | 15.96 | 16.03 | 3,152,946 | -0.08(-0.51%) |
Oct 26, 2011 | 16.40 | 16.52 | 15.95 | 16.11 | 1,454,357 | -0.08(-0.51%) |
Oct 25, 2011 | 16.23 | 16.30 | 16.14 | 16.19 | 1,347,495 | -0.17(-1.01%) |
Oct 24, 2011 | 16.14 | 16.43 | 16.14 | 16.36 | 1,685,237 | +0.40(+2.53%) |
Oct 21, 2011 | 16.07 | 16.10 | 15.86 | 15.95 | 1,428,581 | +0.04(+0.26%) |
Oct 20, 2011 | 16.06 | 16.06 | 15.81 | 15.91 | 1,257,103 | -0.16(-0.97%) |
Oct 19, 2011 | 16.21 | 16.26 | 15.96 | 16.07 | 1,346,940 | -0.19(-1.15%) |
Oct 18, 2011 | 16.24 | 16.28 | 15.97 | 16.25 | 2,897,942 | +0.29(+1.82%) |
Oct 17, 2011 | 16.21 | 16.29 | 15.92 | 15.96 | 1,692,512 | +0.17(+1.05%) |
Oct 14, 2011 | 15.74 | 15.90 | 15.74 | 15.80 | 929,464 | +0.35(+2.28%) |
Oct 13, 2011 | 15.35 | 15.53 | 15.27 | 15.45 | 1,108,137 | -0.03(-0.20%) |
Oct 12, 2011 | 15.54 | 15.57 | 15.33 | 15.48 | 2,160,559 | +0.04(+0.27%) |
Oct 11, 2011 | 15.35 | 15.49 | 15.25 | 15.44 | 1,123,426 | +0.02(+0.13%) |
Oct 10, 2011 | 15.28 | 15.43 | 15.25 | 15.41 | 962,269 | +0.18(+1.16%) |
Oct 07, 2011 | 15.40 | 15.52 | 15.20 | 15.24 | 1,009,077 | +0.00(+0.00%) |
Oct 06, 2011 | 15.23 | 15.24 | 15.13 | 15.24 | 1,451,905 | +0.07(+0.48%) |
Oct 05, 2011 | 14.82 | 15.24 | 14.82 | 15.17 | 2,051,860 | +0.79(+5.48%) |
Oct 04, 2011 | 14.27 | 14.47 | 14.03 | 14.38 | 2,131,860 | +0.23(+1.61%) |
Oct 03, 2011 | 14.65 | 14.83 | 14.15 | 14.15 | 1,609,810 | -0.44(-2.99%) |
Sep 30, 2011 | 14.81 | 14.81 | 14.39 | 14.59 | 2,022,541 | -0.50(-3.30%) |
Sep 29, 2011 | 15.05 | 15.08 | 14.79 | 15.08 | 1,092,511 | +0.21(+1.39%) |
Sep 28, 2011 | 14.98 | 15.05 | 14.78 | 14.88 | 1,175,495 | -0.08(-0.55%) |
Sep 27, 2011 | 14.80 | 15.11 | 14.72 | 14.96 | 2,245,687 | +0.16(+1.05%) |
Sep 26, 2011 | 14.64 | 14.85 | 14.57 | 14.80 | 2,942,700 | +0.52(+3.63%) |
Sep 23, 2011 | 14.10 | 14.35 | 14.07 | 14.28 | 1,073,594 | +0.32(+2.30%) |
Sep 22, 2011 | 14.18 | 14.21 | 13.84 | 13.96 | 1,543,169 | -0.70(-4.81%) |
Sep 21, 2011 | 15.04 | 15.04 | 14.66 | 14.67 | 741,194 | -0.48(-3.15%) |
Sep 20, 2011 | 15.29 | 15.30 | 15.04 | 15.15 | 836,721 | -0.31(-2.01%) |
Sep 19, 2011 | 15.72 | 15.72 | 15.15 | 15.46 | 945,295 | -0.52(-3.25%) |
Sep 16, 2011 | 16.05 | 16.16 | 15.94 | 15.97 | 2,446,256 | +0.27(+1.72%) |
Sep 15, 2011 | 15.58 | 15.78 | 15.58 | 15.70 | 1,230,799 | +0.33(+2.16%) |
Sep 14, 2011 | 15.39 | 15.45 | 15.06 | 15.37 | 1,351,539 | -0.09(-0.60%) |
Sep 13, 2011 | 15.37 | 15.47 | 15.28 | 15.47 | 631,659 | +0.01(+0.07%) |
Sep 12, 2011 | 15.19 | 15.47 | 15.17 | 15.46 | 932,294 | +0.02(+0.13%) |
Sep 09, 2011 | 15.74 | 15.81 | 15.43 | 15.44 | 898,832 | -0.47(-2.93%) |
Sep 08, 2011 | 16.17 | 16.21 | 15.84 | 15.90 | 1,381,474 | -0.41(-2.54%) |
Sep 07, 2011 | 16.48 | 16.53 | 16.26 | 16.32 | 2,243,624 | +0.24(+1.48%) |
Sep 06, 2011 | 16.18 | 16.36 | 16.06 | 16.08 | 2,887,122 | -0.17(-1.02%) |
Sep 02, 2011 | 16.49 | 16.51 | 16.22 | 16.24 | 714,998 | -0.34(-2.06%) |
Sep 01, 2011 | 16.54 | 16.60 | 16.39 | 16.59 | 831,285 | -0.08(-0.50%) |
Aug 31, 2011 | 16.60 | 16.73 | 16.54 | 16.67 | 1,050,073 | +0.36(+2.22%) |
Aug 30, 2011 | 16.28 | 16.40 | 16.21 | 16.31 | 595,776 | +0.06(+0.38%) |
Aug 29, 2011 | 16.06 | 16.26 | 16.02 | 16.24 | 817,205 | +0.58(+3.71%) |
Aug 26, 2011 | 15.50 | 15.73 | 15.33 | 15.66 | 1,044,176 | -0.34(-2.14%) |
Aug 25, 2011 | 16.37 | 16.37 | 15.91 | 16.01 | 821,144 | -0.33(-2.03%) |
Aug 24, 2011 | 16.33 | 16.43 | 16.08 | 16.34 | 1,087,833 | -0.39(-2.35%) |
Aug 23, 2011 | 16.63 | 16.75 | 16.47 | 16.73 | 1,620,378 | +0.44(+2.67%) |
Aug 22, 2011 | 16.65 | 16.65 | 16.22 | 16.30 | 2,032,708 | +0.01(+0.06%) |
Aug 19, 2011 | 16.25 | 16.39 | 16.16 | 16.29 | 1,947,334 | -0.15(-0.88%) |
Aug 18, 2011 | 16.74 | 16.81 | 16.30 | 16.43 | 3,084,726 | +0.25(+1.54%) |
Aug 17, 2011 | 15.98 | 16.28 | 15.94 | 16.18 | 1,814,187 | +0.73(+4.70%) |
Aug 16, 2011 | 15.30 | 15.50 | 15.20 | 15.46 | 2,726,813 | +0.16(+1.02%) |
Aug 15, 2011 | 14.79 | 15.31 | 14.78 | 15.30 | 920,241 | +0.56(+3.80%) |
Aug 12, 2011 | 14.78 | 14.88 | 14.69 | 14.74 | 647,587 | -0.17(-1.11%) |
Aug 11, 2011 | 14.54 | 15.02 | 14.54 | 14.91 | 1,460,991 | +0.36(+2.49%) |
Aug 10, 2011 | 14.64 | 14.81 | 14.41 | 14.54 | 2,020,810 | -0.27(-1.82%) |
Aug 09, 2011 | 15.11 | 14.81 | 14.17 | 14.81 | 2,299,861 | +0.28(+1.93%) |
Aug 08, 2011 | 15.11 | 15.18 | 14.50 | 14.53 | 2,533,200 | -0.88(-5.72%) |
Aug 05, 2011 | 15.70 | 15.76 | 15.37 | 15.41 | 2,586,437 | -0.28(-1.78%) |
Aug 04, 2011 | 15.97 | 16.07 | 15.62 | 15.69 | 6,594,505 | -0.60(-3.69%) |
Aug 03, 2011 | 16.24 | 16.31 | 16.01 | 16.30 | 1,493,192 | +0.01(+0.06%) |
Aug 02, 2011 | 16.36 | 16.37 | 16.26 | 16.29 | 2,186,933 | -0.30(-1.81%) |