Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.12 | 17.40 | 17.09 | 17.15 | 222,194 | -0.26(-1.48%) |
Oct 28, 2011 | 17.48 | 17.86 | 17.12 | 17.41 | 450,410 | -0.20(-1.14%) |
Oct 27, 2011 | 16.91 | 17.67 | 16.67 | 17.61 | 691,514 | +1.11(+6.72%) |
Oct 26, 2011 | 16.82 | 16.95 | 16.34 | 16.50 | 500,905 | -0.07(-0.45%) |
Oct 25, 2011 | 16.77 | 16.85 | 16.52 | 16.57 | 373,025 | -0.23(-1.34%) |
Oct 24, 2011 | 16.67 | 16.92 | 16.43 | 16.80 | 477,864 | +0.15(+0.90%) |
Oct 21, 2011 | 16.67 | 16.83 | 16.50 | 16.65 | 552,598 | +0.29(+1.78%) |
Oct 20, 2011 | 16.52 | 16.57 | 16.14 | 16.36 | 181,620 | -0.13(-0.81%) |
Oct 19, 2011 | 16.66 | 16.77 | 16.39 | 16.49 | 312,758 | -0.18(-1.05%) |
Oct 18, 2011 | 16.54 | 16.76 | 16.29 | 16.67 | 711,472 | +0.20(+1.21%) |
Oct 17, 2011 | 17.09 | 17.12 | 16.43 | 16.47 | 469,501 | -0.75(-4.36%) |
Oct 14, 2011 | 17.73 | 17.83 | 17.19 | 17.22 | 473,936 | -0.41(-2.32%) |
Oct 13, 2011 | 17.51 | 17.69 | 17.38 | 17.62 | 241,707 | +0.02(+0.09%) |
Oct 12, 2011 | 17.26 | 17.74 | 17.19 | 17.61 | 264,129 | +0.49(+2.87%) |
Oct 11, 2011 | 16.96 | 17.22 | 16.96 | 17.12 | 394,345 | -0.01(-0.05%) |
Oct 10, 2011 | 16.39 | 17.17 | 16.35 | 17.12 | 410,091 | +0.98(+6.09%) |
Oct 07, 2011 | 16.76 | 16.78 | 16.12 | 16.14 | 395,699 | -0.57(-3.44%) |
Oct 06, 2011 | 16.42 | 16.72 | 16.19 | 16.72 | 403,137 | +0.36(+2.19%) |
Oct 05, 2011 | 16.34 | 16.53 | 16.12 | 16.36 | 565,096 | +0.04(+0.25%) |
Oct 04, 2011 | 15.89 | 16.34 | 15.67 | 16.32 | 1,230,717 | +0.27(+1.66%) |
Oct 03, 2011 | 16.45 | 16.83 | 15.93 | 16.05 | 772,561 | -0.55(-3.31%) |
Sep 30, 2011 | 16.84 | 17.31 | 16.57 | 16.60 | 376,594 | -0.47(-2.78%) |
Sep 29, 2011 | 17.28 | 17.37 | 16.62 | 17.07 | 295,069 | +0.19(+1.14%) |
Sep 28, 2011 | 16.89 | 17.30 | 16.84 | 16.88 | 548,316 | -0.28(-1.65%) |
Sep 27, 2011 | 17.38 | 17.79 | 17.01 | 17.17 | 555,342 | +0.07(+0.44%) |
Sep 26, 2011 | 16.52 | 17.12 | 16.37 | 17.09 | 556,092 | +0.76(+4.64%) |
Sep 23, 2011 | 15.93 | 16.61 | 15.92 | 16.33 | 627,937 | +0.42(+2.62%) |
Sep 22, 2011 | 16.02 | 16.25 | 15.66 | 15.92 | 1,363,322 | -0.51(-3.09%) |
Sep 21, 2011 | 16.97 | 17.06 | 16.42 | 16.42 | 637,709 | -0.53(-3.14%) |
Sep 20, 2011 | 17.36 | 17.76 | 16.96 | 16.96 | 428,160 | -0.36(-2.07%) |
Sep 19, 2011 | 16.98 | 17.49 | 16.76 | 17.32 | 567,034 | -0.02(-0.10%) |
Sep 16, 2011 | 17.31 | 17.45 | 17.07 | 17.33 | 506,593 | +0.16(+0.92%) |
Sep 15, 2011 | 17.22 | 17.32 | 16.99 | 17.17 | 306,369 | +0.12(+0.73%) |
Sep 14, 2011 | 17.00 | 17.29 | 16.69 | 17.05 | 339,889 | +0.25(+1.49%) |
Sep 13, 2011 | 16.55 | 16.89 | 16.52 | 16.80 | 543,113 | +0.28(+1.66%) |
Sep 12, 2011 | 16.12 | 16.53 | 16.12 | 16.52 | 673,843 | +0.19(+1.17%) |
Sep 09, 2011 | 16.43 | 16.63 | 16.29 | 16.33 | 858,709 | -0.33(-2.00%) |
Sep 08, 2011 | 16.68 | 16.86 | 16.56 | 16.67 | 424,674 | -0.08(-0.50%) |
Sep 07, 2011 | 16.59 | 16.84 | 16.35 | 16.75 | 509,379 | +0.28(+1.72%) |
Sep 06, 2011 | 16.07 | 16.53 | 16.04 | 16.47 | 568,381 | -0.12(-0.70%) |
Sep 02, 2011 | 16.55 | 16.72 | 16.39 | 16.58 | 560,432 | -0.28(-1.68%) |
Sep 01, 2011 | 17.35 | 17.55 | 16.76 | 16.87 | 675,358 | -0.44(-2.55%) |
Aug 31, 2011 | 17.44 | 17.70 | 17.12 | 17.31 | 986,740 | -0.12(-0.72%) |
Aug 30, 2011 | 17.26 | 17.67 | 17.17 | 17.43 | 506,836 | -0.01(-0.05%) |
Aug 29, 2011 | 16.84 | 17.49 | 16.84 | 17.44 | 424,498 | +0.73(+4.34%) |
Aug 26, 2011 | 15.94 | 16.96 | 15.88 | 16.72 | 491,494 | +0.65(+4.05%) |
Aug 25, 2011 | 16.66 | 16.87 | 15.98 | 16.07 | 554,810 | -0.49(-2.97%) |
Aug 24, 2011 | 16.25 | 16.80 | 16.22 | 16.56 | 439,676 | +0.26(+1.59%) |
Aug 23, 2011 | 15.92 | 16.40 | 15.62 | 16.30 | 560,837 | +0.48(+3.06%) |
Aug 22, 2011 | 16.01 | 16.28 | 15.75 | 15.82 | 555,044 | +0.13(+0.85%) |
Aug 19, 2011 | 15.25 | 15.99 | 15.21 | 15.68 | 735,338 | +0.21(+1.35%) |
Aug 18, 2011 | 16.17 | 16.34 | 15.22 | 15.47 | 859,455 | -1.08(-6.54%) |
Aug 17, 2011 | 16.66 | 16.78 | 16.35 | 16.56 | 332,051 | -0.03(-0.20%) |
Aug 16, 2011 | 16.74 | 16.77 | 16.37 | 16.59 | 369,958 | -0.26(-1.53%) |
Aug 15, 2011 | 16.83 | 17.06 | 16.53 | 16.85 | 380,698 | +0.10(+0.60%) |
Aug 12, 2011 | 17.23 | 17.27 | 16.72 | 16.75 | 444,993 | -0.31(-1.81%) |
Aug 11, 2011 | 15.69 | 17.22 | 15.69 | 17.06 | 1,019,695 | +1.32(+8.36%) |
Aug 10, 2011 | 17.10 | 17.10 | 15.68 | 15.74 | 887,074 | -1.25(-7.36%) |
Aug 09, 2011 | 16.71 | 17.00 | 15.79 | 16.99 | 777,333 | +0.91(+5.65%) |
Aug 08, 2011 | 16.78 | 17.09 | 16.08 | 16.08 | 1,151,686 | -1.09(-6.36%) |
Aug 05, 2011 | 18.03 | 18.13 | 16.94 | 17.17 | 1,152,549 | -0.67(-3.74%) |
Aug 04, 2011 | 18.32 | 18.66 | 17.83 | 17.84 | 1,598,424 | -0.62(-3.38%) |
Aug 03, 2011 | 18.13 | 18.50 | 17.68 | 18.47 | 774,129 | +0.43(+2.36%) |
Aug 02, 2011 | 18.81 | 19.07 | 18.02 | 18.04 | 846,054 | -0.93(-4.88%) |