Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.43 | 19.96 | 19.39 | 19.56 | 158,679 | -0.23(-1.15%) |
Oct 28, 2011 | 19.97 | 20.40 | 19.75 | 19.79 | 338,894 | -0.23(-1.14%) |
Oct 27, 2011 | 20.07 | 20.20 | 19.67 | 20.01 | 410,429 | +0.60(+3.07%) |
Oct 26, 2011 | 19.45 | 19.59 | 19.36 | 19.42 | 271,700 | +0.25(+1.28%) |
Oct 25, 2011 | 19.29 | 19.53 | 19.13 | 19.17 | 290,660 | -0.24(-1.22%) |
Oct 24, 2011 | 19.49 | 19.76 | 19.15 | 19.41 | 246,147 | -0.07(-0.36%) |
Oct 21, 2011 | 18.55 | 19.51 | 18.52 | 19.48 | 945,227 | +1.18(+6.46%) |
Oct 20, 2011 | 18.14 | 18.39 | 18.14 | 18.30 | 584,955 | +0.18(+1.02%) |
Oct 19, 2011 | 17.70 | 18.35 | 17.70 | 18.11 | 278,344 | +0.41(+2.33%) |
Oct 18, 2011 | 17.04 | 17.72 | 17.04 | 17.70 | 299,822 | +0.74(+4.39%) |
Oct 17, 2011 | 16.80 | 17.13 | 16.75 | 16.96 | 224,307 | -0.04(-0.26%) |
Oct 14, 2011 | 16.84 | 17.43 | 16.72 | 17.00 | 437,156 | +0.33(+2.00%) |
Oct 13, 2011 | 16.40 | 16.85 | 16.40 | 16.67 | 259,073 | +0.17(+1.01%) |
Oct 12, 2011 | 16.75 | 16.76 | 16.47 | 16.50 | 167,418 | -0.04(-0.21%) |
Oct 11, 2011 | 16.62 | 16.70 | 16.39 | 16.54 | 137,844 | -0.26(-1.56%) |
Oct 10, 2011 | 16.54 | 16.82 | 16.32 | 16.80 | 97,029 | +0.61(+3.79%) |
Oct 07, 2011 | 16.68 | 16.79 | 15.85 | 16.19 | 168,329 | -0.43(-2.58%) |
Oct 06, 2011 | 16.65 | 16.73 | 16.57 | 16.61 | 463,436 | +0.32(+1.99%) |
Oct 05, 2011 | 15.65 | 16.31 | 15.32 | 16.29 | 583,816 | +0.67(+4.32%) |
Oct 04, 2011 | 15.62 | 15.71 | 15.10 | 15.62 | 318,862 | -0.11(-0.72%) |
Oct 03, 2011 | 16.70 | 16.80 | 15.52 | 15.73 | 557,041 | -1.09(-6.46%) |
Sep 30, 2011 | 18.41 | 18.46 | 16.76 | 16.82 | 453,940 | -1.49(-8.13%) |
Sep 29, 2011 | 18.58 | 18.77 | 18.09 | 18.30 | 215,136 | +0.11(+0.58%) |
Sep 28, 2011 | 18.49 | 18.69 | 18.19 | 18.20 | 392,370 | -0.32(-1.70%) |
Sep 27, 2011 | 18.19 | 19.21 | 18.19 | 18.52 | 914,953 | +0.67(+3.78%) |
Sep 26, 2011 | 17.48 | 17.86 | 17.44 | 17.84 | 1,125,611 | +0.43(+2.47%) |
Sep 23, 2011 | 17.27 | 17.46 | 17.01 | 17.41 | 452,210 | +0.13(+0.76%) |
Sep 22, 2011 | 16.75 | 17.67 | 16.05 | 17.28 | 574,541 | +0.07(+0.41%) |
Sep 21, 2011 | 17.31 | 17.54 | 17.19 | 17.21 | 131,730 | -0.10(-0.56%) |
Sep 20, 2011 | 17.56 | 18.03 | 17.29 | 17.31 | 86,650 | -0.23(-1.30%) |
Sep 19, 2011 | 17.53 | 17.62 | 17.30 | 17.53 | 110,680 | -0.19(-1.09%) |
Sep 16, 2011 | 17.94 | 18.00 | 17.71 | 17.73 | 122,526 | -0.11(-0.59%) |
Sep 15, 2011 | 18.35 | 18.35 | 17.71 | 17.83 | 177,842 | -0.35(-1.93%) |
Sep 14, 2011 | 18.51 | 18.60 | 18.13 | 18.18 | 200,727 | -0.21(-1.14%) |
Sep 13, 2011 | 17.88 | 18.50 | 17.88 | 18.39 | 186,583 | +0.60(+3.40%) |
Sep 12, 2011 | 18.29 | 18.80 | 17.75 | 17.79 | 182,280 | -0.70(-3.79%) |
Sep 09, 2011 | 18.94 | 19.33 | 18.47 | 18.49 | 242,462 | -0.39(-2.09%) |
Sep 08, 2011 | 18.97 | 19.03 | 18.63 | 18.88 | 69,062 | -0.19(-1.01%) |
Sep 07, 2011 | 19.06 | 19.27 | 18.81 | 19.08 | 309,706 | +0.27(+1.44%) |
Sep 06, 2011 | 18.73 | 19.13 | 18.49 | 18.80 | 315,451 | -0.43(-2.23%) |
Sep 02, 2011 | 19.18 | 20.09 | 19.18 | 19.23 | 119,955 | -0.36(-1.83%) |
Sep 01, 2011 | 19.95 | 20.09 | 19.44 | 19.59 | 125,684 | -0.39(-1.93%) |
Aug 31, 2011 | 19.79 | 20.12 | 19.77 | 19.98 | 119,337 | +0.18(+0.88%) |
Aug 30, 2011 | 19.75 | 19.99 | 19.45 | 19.80 | 137,725 | +0.01(+0.04%) |
Aug 29, 2011 | 19.44 | 20.07 | 19.32 | 19.79 | 168,309 | +0.63(+3.29%) |
Aug 26, 2011 | 18.79 | 19.32 | 18.42 | 19.16 | 196,084 | +0.33(+1.77%) |
Aug 25, 2011 | 19.36 | 19.36 | 18.52 | 18.83 | 139,958 | -0.35(-1.83%) |
Aug 24, 2011 | 19.19 | 19.33 | 19.09 | 19.18 | 192,990 | +0.05(+0.27%) |
Aug 23, 2011 | 19.10 | 19.26 | 18.87 | 19.13 | 342,571 | +0.39(+2.06%) |
Aug 22, 2011 | 18.95 | 19.31 | 18.62 | 18.74 | 602,268 | +0.22(+1.18%) |
Aug 19, 2011 | 18.56 | 18.78 | 18.36 | 18.52 | 247,011 | -0.28(-1.49%) |
Aug 18, 2011 | 19.28 | 19.69 | 18.49 | 18.80 | 96,220 | -0.75(-3.85%) |
Aug 17, 2011 | 19.80 | 20.05 | 19.38 | 19.56 | 131,207 | -0.10(-0.49%) |
Aug 16, 2011 | 19.69 | 19.75 | 19.26 | 19.65 | 117,306 | -0.32(-1.62%) |
Aug 15, 2011 | 19.97 | 20.35 | 19.88 | 19.98 | 226,380 | +0.22(+1.11%) |
Aug 12, 2011 | 19.27 | 21.71 | 19.27 | 19.76 | 460,011 | +1.10(+5.92%) |
Aug 11, 2011 | 18.30 | 19.10 | 17.74 | 18.66 | 556,391 | +0.79(+4.41%) |
Aug 10, 2011 | 18.16 | 18.30 | 17.74 | 17.87 | 196,565 | -0.67(-3.64%) |
Aug 09, 2011 | 19.20 | 18.55 | 17.40 | 18.54 | 454,564 | +0.70(+3.93%) |
Aug 08, 2011 | 19.20 | 19.36 | 17.72 | 17.84 | 512,676 | -1.88(-9.55%) |
Aug 05, 2011 | 19.78 | 19.81 | 19.27 | 19.72 | 366,375 | +0.17(+0.85%) |
Aug 04, 2011 | 20.31 | 20.31 | 19.53 | 19.56 | 348,131 | -0.91(-4.45%) |
Aug 03, 2011 | 20.60 | 20.66 | 20.23 | 20.47 | 164,798 | -0.06(-0.30%) |
Aug 02, 2011 | 21.28 | 21.28 | 20.45 | 20.53 | 386,211 | -0.81(-3.78%) |