Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 20.59 | 20.82 | 20.42 | 20.53 | 195,973 | -0.39(-1.86%) |
Oct 28, 2011 | 20.32 | 20.96 | 20.32 | 20.92 | 282,858 | +0.46(+2.25%) |
Oct 27, 2011 | 20.69 | 20.89 | 20.21 | 20.46 | 356,413 | +0.63(+3.18%) |
Oct 26, 2011 | 20.04 | 20.27 | 19.70 | 19.83 | 234,357 | +0.00(+0.00%) |
Oct 25, 2011 | 20.06 | 20.27 | 19.81 | 19.83 | 402,893 | -0.48(-2.36%) |
Oct 24, 2011 | 19.27 | 20.37 | 19.27 | 20.31 | 334,586 | +1.05(+5.45%) |
Oct 21, 2011 | 19.10 | 19.46 | 19.10 | 19.26 | 117,171 | +0.32(+1.69%) |
Oct 20, 2011 | 19.01 | 19.19 | 18.64 | 18.94 | 224,797 | -0.12(-0.63%) |
Oct 19, 2011 | 19.52 | 19.58 | 19.04 | 19.06 | 179,483 | -0.42(-2.16%) |
Oct 18, 2011 | 19.22 | 19.66 | 19.13 | 19.48 | 247,839 | +0.28(+1.46%) |
Oct 17, 2011 | 19.61 | 19.65 | 19.10 | 19.20 | 211,828 | -0.53(-2.69%) |
Oct 14, 2011 | 19.61 | 19.98 | 19.48 | 19.73 | 191,840 | +0.31(+1.60%) |
Oct 13, 2011 | 19.04 | 19.45 | 19.04 | 19.42 | 310,658 | +0.35(+1.84%) |
Oct 12, 2011 | 18.78 | 19.34 | 18.62 | 19.07 | 800,294 | +0.67(+3.64%) |
Oct 11, 2011 | 18.82 | 18.84 | 18.34 | 18.40 | 182,384 | -0.43(-2.28%) |
Oct 10, 2011 | 18.53 | 18.87 | 18.44 | 18.83 | 71,195 | +0.68(+3.75%) |
Oct 07, 2011 | 18.17 | 18.45 | 17.97 | 18.15 | 357,274 | -0.01(-0.06%) |
Oct 06, 2011 | 17.97 | 18.26 | 17.84 | 18.16 | 374,055 | +0.34(+1.91%) |
Oct 05, 2011 | 17.54 | 17.92 | 17.01 | 17.82 | 267,892 | +0.20(+1.14%) |
Oct 04, 2011 | 17.58 | 18.15 | 17.22 | 17.62 | 581,669 | -0.29(-1.62%) |
Oct 03, 2011 | 18.47 | 18.57 | 17.64 | 17.91 | 409,501 | -0.90(-4.78%) |
Sep 30, 2011 | 19.09 | 19.27 | 18.81 | 18.81 | 345,886 | -0.65(-3.34%) |
Sep 29, 2011 | 19.17 | 19.55 | 19.11 | 19.46 | 377,185 | +0.61(+3.24%) |
Sep 28, 2011 | 19.04 | 19.28 | 18.81 | 18.85 | 372,770 | -0.25(-1.31%) |
Sep 27, 2011 | 18.44 | 19.34 | 18.41 | 19.10 | 347,283 | +1.12(+6.23%) |
Sep 26, 2011 | 17.62 | 18.01 | 17.51 | 17.98 | 188,766 | +0.38(+2.16%) |
Sep 23, 2011 | 17.20 | 17.61 | 17.19 | 17.60 | 284,124 | +0.23(+1.32%) |
Sep 22, 2011 | 17.11 | 17.47 | 16.51 | 17.37 | 454,886 | -0.37(-2.09%) |
Sep 21, 2011 | 18.29 | 18.54 | 17.71 | 17.74 | 179,117 | -0.66(-3.59%) |
Sep 20, 2011 | 18.53 | 18.96 | 18.39 | 18.40 | 157,845 | -0.07(-0.38%) |
Sep 19, 2011 | 18.09 | 18.54 | 18.09 | 18.47 | 147,001 | -0.11(-0.59%) |
Sep 16, 2011 | 18.62 | 18.91 | 18.57 | 18.58 | 279,144 | -0.11(-0.59%) |
Sep 15, 2011 | 18.42 | 18.82 | 18.42 | 18.69 | 188,811 | +0.45(+2.47%) |
Sep 14, 2011 | 18.23 | 18.48 | 17.91 | 18.24 | 291,539 | +0.11(+0.61%) |
Sep 13, 2011 | 18.05 | 18.25 | 18.02 | 18.13 | 164,226 | +0.12(+0.67%) |
Sep 12, 2011 | 17.56 | 18.08 | 17.56 | 18.01 | 245,013 | +0.14(+0.78%) |
Sep 09, 2011 | 18.25 | 18.25 | 17.63 | 17.87 | 233,577 | -0.51(-2.77%) |
Sep 08, 2011 | 18.70 | 18.75 | 18.34 | 18.38 | 168,595 | -0.40(-2.13%) |
Sep 07, 2011 | 18.63 | 18.78 | 18.58 | 18.78 | 272,796 | +0.38(+2.07%) |
Sep 06, 2011 | 18.58 | 18.68 | 18.28 | 18.40 | 348,684 | -0.67(-3.51%) |
Sep 02, 2011 | 19.12 | 19.32 | 19.01 | 19.07 | 187,371 | -0.44(-2.26%) |
Sep 01, 2011 | 20.31 | 20.31 | 19.49 | 19.51 | 273,408 | -0.79(-3.89%) |
Aug 31, 2011 | 20.10 | 20.53 | 20.10 | 20.30 | 191,991 | +0.35(+1.75%) |
Aug 30, 2011 | 19.90 | 20.08 | 19.74 | 19.95 | 225,995 | -0.02(-0.10%) |
Aug 29, 2011 | 19.62 | 20.07 | 19.62 | 19.97 | 189,385 | +0.50(+2.57%) |
Aug 26, 2011 | 18.73 | 19.47 | 18.72 | 19.47 | 230,465 | +0.67(+3.56%) |
Aug 25, 2011 | 19.38 | 19.47 | 18.68 | 18.80 | 168,932 | -0.54(-2.79%) |
Aug 24, 2011 | 19.60 | 19.76 | 19.14 | 19.34 | 221,754 | -0.39(-1.98%) |
Aug 23, 2011 | 19.01 | 19.75 | 18.89 | 19.73 | 209,957 | +0.83(+4.39%) |
Aug 22, 2011 | 19.17 | 19.32 | 18.76 | 18.90 | 349,284 | +0.01(+0.05%) |
Aug 19, 2011 | 18.56 | 19.32 | 18.56 | 18.89 | 858,210 | +0.03(+0.16%) |
Aug 18, 2011 | 19.20 | 19.29 | 18.66 | 18.86 | 354,794 | -0.91(-4.60%) |
Aug 17, 2011 | 19.95 | 20.23 | 19.69 | 19.77 | 236,838 | -0.13(-0.65%) |
Aug 16, 2011 | 19.90 | 20.08 | 19.73 | 19.90 | 186,071 | -0.26(-1.29%) |
Aug 15, 2011 | 19.83 | 20.49 | 19.83 | 20.16 | 265,115 | +0.25(+1.26%) |
Aug 12, 2011 | 19.78 | 19.97 | 19.66 | 19.91 | 350,627 | +0.24(+1.22%) |
Aug 11, 2011 | 19.52 | 19.82 | 19.25 | 19.67 | 430,057 | +0.23(+1.18%) |
Aug 10, 2011 | 19.79 | 19.93 | 19.28 | 19.44 | 489,259 | -0.68(-3.38%) |
Aug 09, 2011 | 19.34 | 20.15 | 18.99 | 20.12 | 734,348 | +1.31(+6.96%) |
Aug 08, 2011 | 19.34 | 19.55 | 18.78 | 18.81 | 647,492 | -1.37(-6.79%) |
Aug 05, 2011 | 20.31 | 20.48 | 19.53 | 20.18 | 529,064 | -0.02(-0.10%) |
Aug 04, 2011 | 21.00 | 21.00 | 20.19 | 20.20 | 441,843 | -1.05(-4.94%) |
Aug 03, 2011 | 20.75 | 21.41 | 20.71 | 21.25 | 640,700 | +0.62(+3.01%) |
Aug 02, 2011 | 21.09 | 21.34 | 20.56 | 20.63 | 393,487 | -0.53(-2.50%) |