Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.99 | 17.52 | 16.90 | 17.08 | 285,028 | -0.06(-0.33%) |
Oct 28, 2011 | 17.53 | 17.88 | 17.04 | 17.14 | 361,570 | -0.53(-3.00%) |
Oct 27, 2011 | 17.11 | 17.79 | 17.11 | 17.67 | 479,680 | +0.91(+5.41%) |
Oct 26, 2011 | 16.69 | 16.93 | 16.14 | 16.76 | 255,594 | +0.29(+1.78%) |
Oct 25, 2011 | 16.32 | 16.64 | 15.91 | 16.47 | 307,448 | -0.01(-0.07%) |
Oct 24, 2011 | 16.17 | 16.51 | 16.09 | 16.48 | 417,720 | +0.39(+2.45%) |
Oct 21, 2011 | 16.71 | 16.77 | 15.95 | 16.09 | 394,930 | -0.37(-2.26%) |
Oct 20, 2011 | 16.31 | 16.58 | 15.89 | 16.46 | 234,697 | +0.14(+0.83%) |
Oct 19, 2011 | 16.57 | 16.89 | 16.19 | 16.32 | 314,582 | -0.23(-1.40%) |
Oct 18, 2011 | 16.36 | 16.80 | 15.91 | 16.55 | 396,666 | +0.23(+1.42%) |
Oct 17, 2011 | 16.44 | 16.56 | 16.18 | 16.32 | 329,089 | -0.21(-1.29%) |
Oct 14, 2011 | 16.90 | 16.90 | 16.22 | 16.54 | 547,253 | -0.25(-1.48%) |
Oct 13, 2011 | 16.60 | 16.90 | 16.42 | 16.79 | 239,147 | +0.10(+0.61%) |
Oct 12, 2011 | 16.41 | 16.88 | 16.40 | 16.68 | 285,096 | +0.41(+2.53%) |
Oct 11, 2011 | 16.15 | 16.46 | 16.00 | 16.27 | 287,923 | +0.10(+0.59%) |
Oct 10, 2011 | 15.59 | 16.26 | 15.59 | 16.18 | 341,688 | +0.90(+5.86%) |
Oct 07, 2011 | 16.23 | 16.23 | 15.18 | 15.28 | 370,106 | -0.80(-4.98%) |
Oct 06, 2011 | 15.77 | 16.12 | 15.74 | 16.08 | 416,040 | +0.78(+5.12%) |
Oct 05, 2011 | 15.33 | 15.60 | 14.95 | 15.30 | 447,215 | +0.05(+0.30%) |
Oct 04, 2011 | 13.71 | 15.28 | 13.44 | 15.25 | 877,747 | +1.37(+9.91%) |
Oct 03, 2011 | 14.63 | 15.19 | 13.87 | 13.88 | 673,187 | -0.76(-5.20%) |
Sep 30, 2011 | 14.89 | 15.28 | 14.63 | 14.64 | 410,955 | -0.60(-3.96%) |
Sep 29, 2011 | 16.57 | 16.73 | 14.34 | 15.24 | 1,177,918 | -1.13(-6.92%) |
Sep 28, 2011 | 17.73 | 17.83 | 16.35 | 16.37 | 575,163 | -1.31(-7.39%) |
Sep 27, 2011 | 18.11 | 18.34 | 17.50 | 17.68 | 519,689 | -0.06(-0.32%) |
Sep 26, 2011 | 17.47 | 17.77 | 16.97 | 17.74 | 499,135 | +0.45(+2.61%) |
Sep 23, 2011 | 16.17 | 17.37 | 16.14 | 17.29 | 543,915 | +0.99(+6.05%) |
Sep 22, 2011 | 16.71 | 17.11 | 16.20 | 16.30 | 570,329 | -0.92(-5.33%) |
Sep 21, 2011 | 16.81 | 17.91 | 16.71 | 17.22 | 613,579 | +0.43(+2.59%) |
Sep 20, 2011 | 17.53 | 17.73 | 16.76 | 16.79 | 392,414 | -0.62(-3.56%) |
Sep 19, 2011 | 17.32 | 17.64 | 17.08 | 17.40 | 353,326 | -0.23(-1.31%) |
Sep 16, 2011 | 17.31 | 17.78 | 17.31 | 17.64 | 512,150 | +0.40(+2.32%) |
Sep 15, 2011 | 17.92 | 17.99 | 17.17 | 17.24 | 503,270 | -0.60(-3.35%) |
Sep 14, 2011 | 17.73 | 18.08 | 17.22 | 17.83 | 582,571 | +0.28(+1.57%) |
Sep 13, 2011 | 16.23 | 17.68 | 16.17 | 17.56 | 900,933 | +1.20(+7.34%) |
Sep 12, 2011 | 16.98 | 17.08 | 15.84 | 16.36 | 733,169 | -0.89(-5.16%) |
Sep 09, 2011 | 17.37 | 17.69 | 16.99 | 17.25 | 496,950 | -0.24(-1.39%) |
Sep 08, 2011 | 17.71 | 17.87 | 17.30 | 17.49 | 504,497 | -0.28(-1.55%) |
Sep 07, 2011 | 17.91 | 18.10 | 17.61 | 17.77 | 674,021 | +0.19(+1.09%) |
Sep 06, 2011 | 17.09 | 17.69 | 16.99 | 17.57 | 697,526 | +0.00(+0.00%) |
Sep 02, 2011 | 17.59 | 17.88 | 17.14 | 17.57 | 975,133 | -0.36(-1.98%) |
Sep 01, 2011 | 18.53 | 18.53 | 17.56 | 17.93 | 1,788,576 | -0.82(-4.36%) |
Aug 31, 2011 | 20.26 | 20.76 | 18.03 | 18.75 | 1,899,477 | -1.27(-6.36%) |
Aug 30, 2011 | 19.23 | 20.24 | 19.11 | 20.02 | 1,037,710 | +0.80(+4.16%) |
Aug 29, 2011 | 18.74 | 19.22 | 18.68 | 19.22 | 665,495 | +0.87(+4.76%) |
Aug 26, 2011 | 17.57 | 18.53 | 17.52 | 18.35 | 732,436 | +0.75(+4.29%) |
Aug 25, 2011 | 17.64 | 17.87 | 17.24 | 17.59 | 496,139 | +0.07(+0.42%) |
Aug 24, 2011 | 17.28 | 17.79 | 16.99 | 17.52 | 480,796 | +0.24(+1.37%) |
Aug 23, 2011 | 16.18 | 17.33 | 16.12 | 17.28 | 720,273 | +1.23(+7.69%) |
Aug 22, 2011 | 17.04 | 17.47 | 15.98 | 16.05 | 905,659 | -0.57(-3.46%) |
Aug 19, 2011 | 15.73 | 16.90 | 15.52 | 16.62 | 750,132 | +0.63(+3.91%) |
Aug 18, 2011 | 15.89 | 16.34 | 15.43 | 16.00 | 473,608 | -0.38(-2.34%) |
Aug 17, 2011 | 16.31 | 16.46 | 16.09 | 16.38 | 414,290 | +0.20(+1.25%) |
Aug 16, 2011 | 16.14 | 16.42 | 15.78 | 16.18 | 319,095 | -0.07(-0.42%) |
Aug 15, 2011 | 16.08 | 16.40 | 16.02 | 16.24 | 320,565 | +0.28(+1.73%) |
Aug 12, 2011 | 15.99 | 16.29 | 15.61 | 15.97 | 364,876 | +0.12(+0.75%) |
Aug 11, 2011 | 15.08 | 16.29 | 14.95 | 15.85 | 682,559 | +0.91(+6.11%) |
Aug 10, 2011 | 14.60 | 15.42 | 14.60 | 14.94 | 635,598 | +0.18(+1.19%) |
Aug 09, 2011 | 14.50 | 14.80 | 13.45 | 14.76 | 933,619 | +0.89(+6.42%) |
Aug 08, 2011 | 14.50 | 15.16 | 13.86 | 13.87 | 645,723 | -0.91(-6.14%) |
Aug 05, 2011 | 15.42 | 15.53 | 14.44 | 14.78 | 462,300 | -0.45(-2.98%) |
Aug 04, 2011 | 15.42 | 15.67 | 15.23 | 15.23 | 505,495 | -0.35(-2.23%) |
Aug 03, 2011 | 15.39 | 15.66 | 15.16 | 15.58 | 452,116 | +0.16(+1.02%) |
Aug 02, 2011 | 15.49 | 15.64 | 15.39 | 15.42 | 605,366 | -0.13(-0.83%) |