Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.75 | 17.75 | 16.92 | 17.13 | 79,136 | -1.01(-5.57%) |
Oct 28, 2011 | 20.12 | 20.40 | 17.94 | 18.14 | 48,814 | -2.09(-10.34%) |
Oct 27, 2011 | 20.20 | 20.64 | 18.48 | 20.23 | 90,955 | -0.38(-1.85%) |
Oct 26, 2011 | 19.63 | 20.73 | 19.20 | 20.61 | 26,417 | +1.45(+7.59%) |
Oct 25, 2011 | 20.49 | 20.49 | 19.09 | 19.16 | 32,315 | -1.60(-7.69%) |
Oct 24, 2011 | 20.02 | 21.30 | 19.97 | 20.75 | 51,987 | +0.74(+3.68%) |
Oct 21, 2011 | 19.85 | 20.28 | 19.34 | 20.02 | 37,597 | +0.59(+3.06%) |
Oct 20, 2011 | 19.59 | 19.79 | 18.79 | 19.42 | 23,081 | -0.06(-0.32%) |
Oct 19, 2011 | 19.88 | 20.22 | 18.48 | 19.49 | 67,544 | -0.49(-2.44%) |
Oct 18, 2011 | 18.65 | 20.10 | 18.02 | 19.97 | 39,073 | +1.43(+7.70%) |
Oct 17, 2011 | 19.64 | 19.64 | 18.45 | 18.55 | 26,016 | -1.16(-5.89%) |
Oct 14, 2011 | 19.75 | 20.10 | 18.92 | 19.71 | 18,487 | +0.29(+1.51%) |
Oct 13, 2011 | 19.56 | 19.58 | 18.56 | 19.42 | 26,075 | -0.37(-1.88%) |
Oct 12, 2011 | 19.08 | 19.89 | 18.82 | 19.79 | 29,127 | +1.00(+5.33%) |
Oct 11, 2011 | 18.30 | 18.90 | 17.78 | 18.79 | 26,915 | +0.32(+1.73%) |
Oct 10, 2011 | 17.78 | 18.49 | 17.27 | 18.47 | 33,098 | +1.11(+6.38%) |
Oct 07, 2011 | 18.23 | 18.35 | 17.24 | 17.36 | 33,944 | -0.89(-4.86%) |
Oct 06, 2011 | 17.70 | 18.27 | 17.32 | 18.25 | 60,133 | +0.56(+3.16%) |
Oct 05, 2011 | 18.32 | 18.41 | 17.52 | 17.69 | 27,018 | -0.66(-3.58%) |
Oct 04, 2011 | 16.63 | 18.79 | 16.63 | 18.34 | 59,092 | +1.64(+9.82%) |
Oct 03, 2011 | 17.62 | 17.78 | 16.70 | 16.70 | 77,803 | -1.04(-5.85%) |
Sep 30, 2011 | 18.38 | 18.47 | 17.73 | 17.74 | 41,893 | -1.05(-5.61%) |
Sep 29, 2011 | 18.56 | 18.80 | 17.87 | 18.80 | 23,164 | +0.74(+4.07%) |
Sep 28, 2011 | 19.11 | 19.26 | 18.00 | 18.06 | 49,016 | -1.05(-5.48%) |
Sep 27, 2011 | 19.11 | 19.66 | 17.82 | 19.11 | 29,319 | +0.48(+2.57%) |
Sep 26, 2011 | 18.20 | 18.95 | 17.75 | 18.63 | 18,659 | +0.58(+3.19%) |
Sep 23, 2011 | 17.79 | 18.29 | 17.79 | 18.05 | 37,813 | +0.26(+1.44%) |
Sep 22, 2011 | 17.43 | 18.41 | 17.43 | 17.79 | 54,624 | -0.35(-1.91%) |
Sep 21, 2011 | 18.51 | 19.00 | 18.06 | 18.14 | 34,426 | -0.35(-1.87%) |
Sep 20, 2011 | 19.17 | 19.61 | 18.48 | 18.48 | 50,708 | -0.52(-2.75%) |
Sep 19, 2011 | 18.68 | 19.27 | 18.44 | 19.01 | 35,046 | -0.15(-0.79%) |
Sep 16, 2011 | 18.74 | 19.16 | 18.41 | 19.16 | 83,214 | +0.57(+3.05%) |
Sep 15, 2011 | 18.51 | 18.68 | 18.20 | 18.59 | 71,911 | +0.32(+1.75%) |
Sep 14, 2011 | 18.38 | 18.65 | 17.92 | 18.27 | 29,440 | +0.12(+0.68%) |
Sep 13, 2011 | 18.30 | 18.39 | 17.88 | 18.15 | 57,246 | -0.04(-0.24%) |
Sep 12, 2011 | 18.02 | 18.35 | 17.26 | 18.19 | 56,623 | -0.20(-1.06%) |
Sep 09, 2011 | 19.09 | 19.27 | 18.07 | 18.39 | 36,577 | -0.96(-4.95%) |
Sep 08, 2011 | 19.33 | 19.56 | 19.20 | 19.34 | 38,738 | -0.20(-1.04%) |
Sep 07, 2011 | 19.61 | 19.66 | 19.17 | 19.55 | 98,381 | +0.33(+1.71%) |
Sep 06, 2011 | 18.82 | 20.70 | 18.21 | 19.22 | 59,247 | -0.36(-1.86%) |
Sep 02, 2011 | 20.30 | 20.68 | 19.52 | 19.58 | 65,199 | -1.03(-4.99%) |
Sep 01, 2011 | 21.92 | 21.92 | 20.54 | 20.61 | 59,605 | -0.27(-1.32%) |
Aug 31, 2011 | 21.36 | 21.62 | 20.76 | 20.89 | 81,798 | -0.26(-1.22%) |
Aug 30, 2011 | 20.72 | 21.40 | 20.72 | 21.14 | 87,687 | +0.04(+0.21%) |
Aug 29, 2011 | 20.61 | 21.16 | 20.57 | 21.10 | 58,269 | +0.80(+3.93%) |
Aug 26, 2011 | 20.34 | 20.54 | 19.87 | 20.30 | 104,455 | +0.04(+0.17%) |
Aug 25, 2011 | 20.92 | 21.33 | 20.20 | 20.27 | 97,481 | -0.57(-2.72%) |
Aug 24, 2011 | 20.54 | 20.95 | 20.49 | 20.83 | 65,391 | +0.21(+1.03%) |
Aug 23, 2011 | 20.48 | 20.94 | 20.06 | 20.62 | 99,865 | +0.29(+1.44%) |
Aug 22, 2011 | 21.21 | 21.21 | 20.15 | 20.33 | 90,997 | -0.20(-0.95%) |
Aug 19, 2011 | 20.83 | 21.09 | 20.01 | 20.52 | 96,349 | -0.58(-2.73%) |
Aug 18, 2011 | 22.41 | 23.02 | 20.41 | 21.10 | 83,194 | -2.12(-9.13%) |
Aug 17, 2011 | 23.29 | 23.55 | 22.89 | 23.22 | 43,061 | +0.20(+0.85%) |
Aug 16, 2011 | 22.75 | 23.32 | 22.12 | 23.02 | 55,171 | +0.03(+0.12%) |
Aug 15, 2011 | 21.12 | 23.04 | 21.12 | 23.00 | 99,456 | +2.14(+10.24%) |
Aug 12, 2011 | 21.63 | 21.63 | 20.46 | 20.86 | 43,124 | -0.56(-2.61%) |
Aug 11, 2011 | 21.14 | 21.92 | 20.57 | 21.42 | 106,412 | +0.32(+1.51%) |
Aug 10, 2011 | 22.38 | 22.91 | 20.96 | 21.10 | 148,699 | -2.01(-8.71%) |
Aug 09, 2011 | 23.42 | 23.88 | 22.26 | 23.11 | 151,891 | +0.83(+3.74%) |
Aug 08, 2011 | 23.17 | 24.25 | 22.28 | 22.28 | 93,255 | -1.81(-7.51%) |
Aug 05, 2011 | 23.74 | 24.66 | 23.31 | 24.09 | 60,644 | +0.69(+2.96%) |
Aug 04, 2011 | 23.56 | 24.02 | 23.30 | 23.40 | 88,393 | -0.58(-2.40%) |
Aug 03, 2011 | 24.03 | 24.03 | 23.42 | 23.97 | 51,325 | +0.12(+0.48%) |
Aug 02, 2011 | 24.86 | 25.09 | 23.85 | 23.86 | 56,665 | -1.19(-4.74%) |