Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 20.41 | 21.24 | 20.39 | 20.98 | 38,321 | +0.25(+1.21%) |
Oct 28, 2011 | 21.48 | 21.85 | 20.28 | 20.73 | 42,325 | -0.96(-4.42%) |
Oct 27, 2011 | 21.36 | 22.43 | 21.16 | 21.69 | 97,631 | +0.72(+3.42%) |
Oct 26, 2011 | 20.75 | 21.07 | 20.11 | 20.97 | 23,023 | +0.62(+3.02%) |
Oct 25, 2011 | 21.01 | 21.06 | 20.24 | 20.36 | 26,502 | -0.77(-3.62%) |
Oct 24, 2011 | 20.41 | 21.15 | 20.41 | 21.12 | 27,613 | +0.71(+3.46%) |
Oct 21, 2011 | 20.17 | 20.55 | 20.02 | 20.42 | 36,962 | +0.79(+4.01%) |
Oct 20, 2011 | 19.09 | 19.96 | 19.08 | 19.63 | 22,836 | +0.26(+1.33%) |
Oct 19, 2011 | 20.15 | 20.45 | 19.28 | 19.37 | 25,785 | -0.92(-4.54%) |
Oct 18, 2011 | 19.34 | 20.51 | 19.28 | 20.29 | 35,845 | +1.14(+5.96%) |
Oct 17, 2011 | 20.29 | 20.42 | 19.06 | 19.15 | 45,052 | -1.29(-6.29%) |
Oct 14, 2011 | 20.10 | 20.48 | 19.76 | 20.44 | 43,648 | +0.52(+2.61%) |
Oct 13, 2011 | 19.82 | 19.95 | 19.65 | 19.92 | 22,890 | -0.02(-0.11%) |
Oct 12, 2011 | 19.48 | 19.96 | 19.30 | 19.94 | 46,518 | +0.50(+2.59%) |
Oct 11, 2011 | 18.57 | 19.44 | 18.56 | 19.44 | 29,072 | +0.61(+3.21%) |
Oct 10, 2011 | 18.48 | 18.85 | 18.02 | 18.83 | 45,723 | +0.64(+3.50%) |
Oct 07, 2011 | 18.76 | 18.98 | 17.98 | 18.20 | 34,168 | -0.55(-2.94%) |
Oct 06, 2011 | 18.31 | 18.75 | 18.10 | 18.75 | 31,936 | +0.44(+2.40%) |
Oct 05, 2011 | 17.90 | 18.36 | 17.54 | 18.31 | 28,451 | +0.28(+1.54%) |
Oct 04, 2011 | 16.41 | 18.13 | 16.41 | 18.03 | 47,956 | +1.65(+10.10%) |
Oct 03, 2011 | 16.55 | 17.33 | 16.26 | 16.37 | 66,269 | -0.25(-1.51%) |
Sep 30, 2011 | 16.67 | 17.11 | 16.36 | 16.63 | 39,410 | -0.22(-1.33%) |
Sep 29, 2011 | 17.25 | 17.25 | 16.49 | 16.85 | 28,732 | +0.13(+0.80%) |
Sep 28, 2011 | 17.81 | 17.86 | 16.68 | 16.72 | 32,986 | -1.03(-5.82%) |
Sep 27, 2011 | 17.47 | 18.95 | 17.35 | 17.75 | 62,553 | +0.65(+3.79%) |
Sep 26, 2011 | 16.56 | 17.18 | 16.30 | 17.10 | 17,665 | +0.66(+4.01%) |
Sep 23, 2011 | 16.15 | 16.72 | 16.03 | 16.44 | 29,126 | +0.32(+1.96%) |
Sep 22, 2011 | 16.39 | 16.93 | 15.94 | 16.13 | 110,433 | -0.80(-4.71%) |
Sep 21, 2011 | 17.78 | 18.32 | 16.90 | 16.93 | 74,240 | -0.80(-4.50%) |
Sep 20, 2011 | 18.67 | 18.67 | 17.68 | 17.72 | 28,664 | -0.54(-2.96%) |
Sep 19, 2011 | 18.89 | 18.89 | 18.21 | 18.26 | 34,872 | -0.96(-5.01%) |
Sep 16, 2011 | 18.89 | 19.25 | 18.66 | 19.23 | 65,330 | +0.48(+2.54%) |
Sep 15, 2011 | 18.63 | 18.82 | 18.24 | 18.75 | 16,692 | +0.12(+0.63%) |
Sep 14, 2011 | 18.14 | 18.78 | 17.90 | 18.63 | 25,447 | +0.65(+3.60%) |
Sep 13, 2011 | 17.57 | 18.10 | 17.57 | 17.99 | 17,192 | +0.26(+1.48%) |
Sep 12, 2011 | 17.55 | 17.88 | 17.38 | 17.72 | 23,898 | -0.03(-0.15%) |
Sep 09, 2011 | 18.79 | 18.79 | 17.65 | 17.75 | 34,452 | -0.88(-4.74%) |
Sep 08, 2011 | 18.97 | 19.22 | 18.54 | 18.63 | 106,236 | -0.48(-2.52%) |
Sep 07, 2011 | 18.60 | 19.14 | 18.60 | 19.12 | 44,144 | +0.80(+4.36%) |
Sep 06, 2011 | 18.08 | 18.54 | 18.05 | 18.32 | 63,414 | -0.16(-0.87%) |
Sep 02, 2011 | 18.47 | 19.02 | 18.38 | 18.48 | 81,669 | -0.24(-1.29%) |
Sep 01, 2011 | 19.37 | 19.74 | 18.67 | 18.72 | 36,036 | -0.65(-3.37%) |
Aug 31, 2011 | 19.32 | 19.38 | 19.03 | 19.37 | 54,388 | +0.07(+0.39%) |
Aug 30, 2011 | 19.18 | 19.42 | 18.87 | 19.30 | 128,168 | -0.01(-0.06%) |
Aug 29, 2011 | 19.26 | 19.37 | 18.95 | 19.31 | 42,587 | -0.08(-0.41%) |
Aug 26, 2011 | 19.14 | 19.47 | 19.02 | 19.39 | 22,834 | +0.38(+1.99%) |
Aug 25, 2011 | 19.67 | 19.67 | 18.98 | 19.01 | 24,085 | -0.61(-3.12%) |
Aug 24, 2011 | 19.19 | 19.64 | 18.91 | 19.62 | 52,354 | +0.62(+3.28%) |
Aug 23, 2011 | 18.18 | 19.03 | 18.18 | 19.00 | 57,391 | +0.46(+2.50%) |
Aug 22, 2011 | 19.24 | 19.24 | 18.39 | 18.54 | 14,759 | -0.20(-1.05%) |
Aug 19, 2011 | 18.55 | 18.97 | 18.55 | 18.73 | 29,823 | -0.05(-0.26%) |
Aug 18, 2011 | 18.66 | 19.46 | 18.66 | 18.78 | 82,581 | -0.23(-1.21%) |
Aug 17, 2011 | 19.29 | 19.29 | 18.95 | 19.01 | 29,414 | -0.14(-0.75%) |
Aug 16, 2011 | 19.47 | 19.66 | 18.99 | 19.15 | 27,567 | -0.57(-2.87%) |
Aug 15, 2011 | 19.04 | 19.72 | 18.94 | 19.72 | 24,333 | +0.57(+2.98%) |
Aug 12, 2011 | 19.67 | 19.70 | 18.97 | 19.15 | 25,856 | -0.47(-2.42%) |
Aug 11, 2011 | 19.19 | 19.86 | 19.06 | 19.62 | 42,905 | +0.69(+3.63%) |
Aug 10, 2011 | 19.84 | 19.86 | 18.68 | 18.94 | 84,967 | -1.59(-7.74%) |
Aug 09, 2011 | 19.74 | 20.67 | 18.59 | 20.52 | 79,993 | +1.33(+6.94%) |
Aug 08, 2011 | 18.92 | 19.82 | 18.87 | 19.19 | 112,261 | -0.11(-0.58%) |
Aug 05, 2011 | 19.46 | 19.58 | 19.18 | 19.30 | 28,767 | +0.11(+0.56%) |
Aug 04, 2011 | 19.33 | 19.75 | 19.08 | 19.20 | 73,234 | -0.44(-2.23%) |
Aug 03, 2011 | 19.27 | 19.64 | 19.11 | 19.63 | 23,929 | +0.38(+1.99%) |
Aug 02, 2011 | 19.71 | 20.03 | 19.16 | 19.25 | 34,967 | -0.52(-2.64%) |