Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.19 | 22.42 | 21.61 | 21.80 | 142,135 | -0.69(-3.07%) |
Oct 28, 2011 | 22.49 | 23.00 | 22.43 | 22.49 | 162,276 | -0.37(-1.62%) |
Oct 27, 2011 | 22.21 | 23.04 | 22.00 | 22.86 | 261,302 | +1.15(+5.30%) |
Oct 26, 2011 | 22.08 | 22.47 | 21.11 | 21.71 | 253,953 | -0.58(-2.60%) |
Oct 25, 2011 | 22.32 | 22.80 | 22.14 | 22.29 | 176,110 | -0.20(-0.89%) |
Oct 24, 2011 | 23.00 | 23.13 | 22.41 | 22.49 | 186,889 | -0.51(-2.22%) |
Oct 21, 2011 | 23.29 | 23.36 | 22.47 | 23.00 | 338,473 | +0.03(+0.13%) |
Oct 20, 2011 | 22.74 | 23.51 | 22.31 | 22.97 | 187,037 | +0.28(+1.23%) |
Oct 19, 2011 | 22.56 | 23.28 | 22.47 | 22.69 | 271,002 | +0.21(+0.93%) |
Oct 18, 2011 | 22.21 | 22.84 | 21.78 | 22.48 | 281,490 | +0.33(+1.49%) |
Oct 17, 2011 | 22.75 | 22.75 | 22.11 | 22.15 | 157,143 | -0.61(-2.68%) |
Oct 14, 2011 | 22.41 | 23.00 | 22.17 | 22.76 | 282,683 | +0.66(+2.99%) |
Oct 13, 2011 | 20.29 | 22.20 | 20.29 | 22.10 | 354,732 | +1.62(+7.91%) |
Oct 12, 2011 | 19.96 | 20.58 | 19.91 | 20.48 | 246,987 | +0.66(+3.33%) |
Oct 11, 2011 | 20.21 | 20.21 | 19.35 | 19.82 | 367,361 | +0.36(+1.85%) |
Oct 10, 2011 | 19.94 | 20.69 | 19.25 | 19.46 | 442,258 | -0.14(-0.71%) |
Oct 07, 2011 | 19.88 | 20.05 | 19.21 | 19.60 | 167,772 | -0.20(-1.01%) |
Oct 06, 2011 | 20.06 | 20.10 | 19.50 | 19.80 | 278,509 | -0.87(-4.21%) |
Oct 05, 2011 | 20.35 | 21.18 | 20.11 | 20.67 | 199,100 | +0.44(+2.17%) |
Oct 04, 2011 | 17.82 | 20.30 | 17.82 | 20.23 | 200,030 | +2.23(+12.39%) |
Oct 03, 2011 | 17.76 | 18.26 | 17.56 | 18.00 | 226,869 | +0.44(+2.51%) |
Sep 30, 2011 | 17.88 | 18.23 | 17.52 | 17.56 | 106,323 | -0.55(-3.04%) |
Sep 29, 2011 | 18.38 | 18.38 | 17.76 | 18.11 | 174,897 | +0.01(+0.06%) |
Sep 28, 2011 | 18.83 | 18.83 | 17.95 | 18.10 | 181,517 | -0.76(-4.03%) |
Sep 27, 2011 | 18.98 | 18.98 | 18.66 | 18.86 | 149,563 | +0.24(+1.29%) |
Sep 26, 2011 | 19.15 | 19.15 | 17.90 | 18.62 | 295,167 | -0.36(-1.90%) |
Sep 23, 2011 | 18.91 | 19.37 | 18.80 | 18.98 | 302,258 | +0.05(+0.26%) |
Sep 22, 2011 | 17.56 | 19.00 | 17.51 | 18.93 | 240,795 | +0.67(+3.67%) |
Sep 21, 2011 | 18.61 | 18.89 | 18.24 | 18.26 | 139,406 | -0.38(-2.04%) |
Sep 20, 2011 | 19.67 | 19.98 | 18.50 | 18.64 | 139,630 | -1.04(-5.28%) |
Sep 19, 2011 | 19.70 | 19.96 | 19.48 | 19.68 | 144,344 | -0.23(-1.16%) |
Sep 16, 2011 | 20.21 | 20.37 | 19.75 | 19.91 | 100,611 | -0.18(-0.90%) |
Sep 15, 2011 | 20.28 | 20.42 | 19.94 | 20.09 | 102,398 | -0.06(-0.30%) |
Sep 14, 2011 | 20.24 | 20.39 | 19.78 | 20.15 | 126,607 | +0.04(+0.20%) |
Sep 13, 2011 | 20.17 | 20.36 | 19.75 | 20.11 | 145,702 | +0.10(+0.50%) |
Sep 12, 2011 | 19.54 | 20.16 | 19.37 | 20.01 | 198,944 | +0.20(+1.01%) |
Sep 09, 2011 | 20.28 | 20.28 | 19.38 | 19.81 | 223,833 | -0.54(-2.65%) |
Sep 08, 2011 | 20.37 | 20.56 | 20.20 | 20.35 | 143,701 | -0.03(-0.15%) |
Sep 07, 2011 | 19.72 | 20.64 | 19.72 | 20.38 | 408,204 | +1.00(+5.16%) |
Sep 06, 2011 | 18.66 | 19.45 | 18.58 | 19.38 | 185,149 | +0.23(+1.20%) |
Sep 02, 2011 | 18.97 | 19.53 | 18.54 | 19.15 | 199,817 | -0.21(-1.08%) |
Sep 01, 2011 | 20.27 | 20.27 | 19.20 | 19.36 | 359,801 | -0.84(-4.16%) |
Aug 31, 2011 | 20.40 | 20.68 | 20.02 | 20.20 | 246,274 | -0.31(-1.51%) |
Aug 30, 2011 | 20.34 | 20.72 | 20.34 | 20.51 | 178,852 | +0.10(+0.49%) |
Aug 29, 2011 | 20.17 | 20.82 | 20.17 | 20.41 | 177,796 | +0.51(+2.56%) |
Aug 26, 2011 | 19.21 | 19.92 | 19.00 | 19.90 | 110,800 | +0.57(+2.95%) |
Aug 25, 2011 | 19.47 | 19.82 | 19.01 | 19.33 | 356,662 | -0.06(-0.31%) |
Aug 24, 2011 | 19.37 | 20.10 | 18.93 | 19.39 | 301,666 | +0.02(+0.10%) |
Aug 23, 2011 | 17.98 | 19.43 | 17.66 | 19.37 | 358,772 | +1.53(+8.58%) |
Aug 22, 2011 | 18.14 | 18.16 | 17.45 | 17.84 | 115,571 | +0.10(+0.56%) |
Aug 19, 2011 | 17.50 | 18.13 | 17.30 | 17.74 | 200,651 | -0.17(-0.95%) |
Aug 18, 2011 | 18.98 | 18.98 | 17.85 | 17.91 | 181,221 | -1.53(-7.87%) |
Aug 17, 2011 | 19.47 | 19.71 | 19.29 | 19.44 | 135,016 | +0.09(+0.47%) |
Aug 16, 2011 | 19.39 | 19.64 | 19.04 | 19.35 | 155,997 | -0.23(-1.17%) |
Aug 15, 2011 | 19.52 | 19.85 | 19.15 | 19.58 | 198,360 | +0.59(+3.11%) |
Aug 12, 2011 | 17.89 | 19.41 | 17.87 | 18.99 | 460,353 | +1.24(+6.99%) |
Aug 11, 2011 | 17.84 | 17.99 | 17.39 | 17.75 | 247,772 | +0.06(+0.34%) |
Aug 10, 2011 | 16.68 | 18.31 | 16.45 | 17.69 | 974,503 | +1.56(+9.67%) |
Aug 09, 2011 | 16.51 | 16.68 | 15.81 | 16.13 | 473,675 | +0.06(+0.37%) |
Aug 08, 2011 | 16.51 | 17.21 | 16.00 | 16.07 | 378,771 | -0.55(-3.31%) |
Aug 05, 2011 | 16.83 | 17.15 | 16.11 | 16.62 | 109,602 | -0.05(-0.30%) |
Aug 04, 2011 | 16.92 | 17.17 | 16.64 | 16.67 | 141,608 | -0.48(-2.80%) |
Aug 03, 2011 | 16.71 | 17.18 | 16.18 | 17.15 | 73,835 | +0.42(+2.51%) |
Aug 02, 2011 | 17.19 | 17.44 | 16.67 | 16.73 | 117,067 | -0.36(-2.11%) |