Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.11 | 23.15 | 21.91 | 22.07 | 46,242 | -0.34(-1.51%) |
Oct 28, 2011 | 22.14 | 22.69 | 20.58 | 22.41 | 58,337 | -0.23(-1.01%) |
Oct 27, 2011 | 21.64 | 23.14 | 21.15 | 22.64 | 57,878 | +1.98(+9.57%) |
Oct 26, 2011 | 20.62 | 20.76 | 20.02 | 20.66 | 29,907 | +0.41(+2.04%) |
Oct 25, 2011 | 20.54 | 20.56 | 20.16 | 20.25 | 47,107 | -0.38(-1.84%) |
Oct 24, 2011 | 20.01 | 20.88 | 19.90 | 20.63 | 37,883 | +0.77(+3.87%) |
Oct 21, 2011 | 19.64 | 20.20 | 19.44 | 19.86 | 59,574 | +0.72(+3.75%) |
Oct 20, 2011 | 19.32 | 19.67 | 18.85 | 19.14 | 28,208 | -0.14(-0.70%) |
Oct 19, 2011 | 20.14 | 20.36 | 19.16 | 19.28 | 25,359 | -0.90(-4.44%) |
Oct 18, 2011 | 20.07 | 20.67 | 19.78 | 20.17 | 48,721 | +0.15(+0.76%) |
Oct 17, 2011 | 22.03 | 22.07 | 19.92 | 20.02 | 50,263 | -2.10(-9.51%) |
Oct 14, 2011 | 20.44 | 22.29 | 19.88 | 22.13 | 47,462 | +2.00(+9.95%) |
Oct 13, 2011 | 21.04 | 21.15 | 19.76 | 20.12 | 32,651 | -0.97(-4.61%) |
Oct 12, 2011 | 21.13 | 21.30 | 20.71 | 21.09 | 52,211 | +0.13(+0.62%) |
Oct 11, 2011 | 20.29 | 21.04 | 19.84 | 20.96 | 30,374 | +0.70(+3.44%) |
Oct 10, 2011 | 17.98 | 20.40 | 17.97 | 20.27 | 43,066 | +1.87(+10.15%) |
Oct 07, 2011 | 20.02 | 20.24 | 17.72 | 18.40 | 43,079 | -1.67(-8.34%) |
Oct 06, 2011 | 19.64 | 20.24 | 19.20 | 20.07 | 40,289 | +0.40(+2.02%) |
Oct 05, 2011 | 17.49 | 19.97 | 17.15 | 19.67 | 47,419 | +2.25(+12.90%) |
Oct 04, 2011 | 15.67 | 17.61 | 14.75 | 17.43 | 67,675 | +1.62(+10.27%) |
Oct 03, 2011 | 16.99 | 17.55 | 15.68 | 15.80 | 44,054 | -1.25(-7.33%) |
Sep 30, 2011 | 18.09 | 18.21 | 16.98 | 17.05 | 29,457 | -1.24(-6.79%) |
Sep 29, 2011 | 18.20 | 18.52 | 17.37 | 18.30 | 54,596 | +0.51(+2.85%) |
Sep 28, 2011 | 18.69 | 19.18 | 17.77 | 17.79 | 27,542 | -0.93(-4.97%) |
Sep 27, 2011 | 17.66 | 19.56 | 17.52 | 18.72 | 36,583 | +1.39(+8.00%) |
Sep 26, 2011 | 18.12 | 18.12 | 16.40 | 17.33 | 60,231 | -0.68(-3.80%) |
Sep 23, 2011 | 17.00 | 18.08 | 16.85 | 18.02 | 19,129 | +0.82(+4.77%) |
Sep 22, 2011 | 18.04 | 18.37 | 16.63 | 17.20 | 58,166 | -1.39(-7.46%) |
Sep 21, 2011 | 20.11 | 20.46 | 18.26 | 18.58 | 42,826 | -1.51(-7.53%) |
Sep 20, 2011 | 20.74 | 21.11 | 20.10 | 20.10 | 72,415 | -0.46(-2.22%) |
Sep 19, 2011 | 20.90 | 20.90 | 20.43 | 20.55 | 12,757 | -0.64(-3.03%) |
Sep 16, 2011 | 21.17 | 21.30 | 20.61 | 21.20 | 32,999 | +0.18(+0.84%) |
Sep 15, 2011 | 21.09 | 21.31 | 20.45 | 21.02 | 25,578 | -0.36(-1.70%) |
Sep 14, 2011 | 21.24 | 21.55 | 20.77 | 21.38 | 26,452 | +0.29(+1.36%) |
Sep 13, 2011 | 21.75 | 21.76 | 21.06 | 21.09 | 29,242 | -0.48(-2.23%) |
Sep 12, 2011 | 20.94 | 22.39 | 20.94 | 21.58 | 63,067 | -0.19(-0.89%) |
Sep 09, 2011 | 22.45 | 23.48 | 20.88 | 21.77 | 164,926 | +1.81(+9.06%) |
Sep 08, 2011 | 20.02 | 20.37 | 19.34 | 19.96 | 36,453 | -0.30(-1.50%) |
Sep 07, 2011 | 20.05 | 20.37 | 19.80 | 20.27 | 28,639 | +0.54(+2.74%) |
Sep 06, 2011 | 19.47 | 20.15 | 19.15 | 19.73 | 30,086 | -0.72(-3.51%) |
Sep 02, 2011 | 21.95 | 21.95 | 20.26 | 20.44 | 33,527 | -2.23(-9.84%) |
Sep 01, 2011 | 23.37 | 23.58 | 22.43 | 22.68 | 37,673 | -0.55(-2.37%) |
Aug 31, 2011 | 23.18 | 23.28 | 22.98 | 23.22 | 66,133 | +0.13(+0.55%) |
Aug 30, 2011 | 21.96 | 23.16 | 21.79 | 23.10 | 28,406 | +1.13(+5.16%) |
Aug 29, 2011 | 21.21 | 22.19 | 21.15 | 21.97 | 80,237 | +0.75(+3.55%) |
Aug 26, 2011 | 20.89 | 21.55 | 20.17 | 21.21 | 31,542 | +0.24(+1.13%) |
Aug 25, 2011 | 22.95 | 22.96 | 20.87 | 20.98 | 56,597 | -1.72(-7.56%) |
Aug 24, 2011 | 21.39 | 22.70 | 21.24 | 22.69 | 30,625 | +1.20(+5.58%) |
Aug 23, 2011 | 19.05 | 21.79 | 19.02 | 21.49 | 59,810 | +2.47(+12.97%) |
Aug 22, 2011 | 19.89 | 20.70 | 18.86 | 19.02 | 23,739 | -0.61(-3.10%) |
Aug 19, 2011 | 18.66 | 20.07 | 18.66 | 19.63 | 38,784 | +0.76(+4.03%) |
Aug 18, 2011 | 20.09 | 20.09 | 18.59 | 18.87 | 45,509 | -1.86(-8.97%) |
Aug 17, 2011 | 21.21 | 21.37 | 20.46 | 20.73 | 29,919 | -0.51(-2.39%) |
Aug 16, 2011 | 21.06 | 21.27 | 20.60 | 21.24 | 37,444 | +0.19(+0.92%) |
Aug 15, 2011 | 20.88 | 21.53 | 20.79 | 21.04 | 20,003 | +0.41(+1.97%) |
Aug 12, 2011 | 21.09 | 21.14 | 20.28 | 20.64 | 24,258 | -0.32(-1.53%) |
Aug 11, 2011 | 20.93 | 21.44 | 20.61 | 20.96 | 58,173 | +0.14(+0.65%) |
Aug 10, 2011 | 21.81 | 22.75 | 20.71 | 20.82 | 31,837 | -1.57(-7.02%) |
Aug 09, 2011 | 22.43 | 23.67 | 20.96 | 22.40 | 46,032 | +1.51(+7.24%) |
Aug 08, 2011 | 21.43 | 22.25 | 20.88 | 20.88 | 60,333 | -1.16(-5.25%) |
Aug 05, 2011 | 23.19 | 23.62 | 21.89 | 22.04 | 40,989 | -0.96(-4.15%) |
Aug 04, 2011 | 24.15 | 24.29 | 22.99 | 23.00 | 47,554 | -1.54(-6.27%) |
Aug 03, 2011 | 24.19 | 24.66 | 23.56 | 24.53 | 35,142 | +0.49(+2.04%) |
Aug 02, 2011 | 25.12 | 25.57 | 24.00 | 24.04 | 35,107 | -1.27(-5.01%) |