Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.74 | 18.84 | 18.62 | 18.62 | 51,549 | -0.59(-3.07%) |
Oct 28, 2011 | 19.01 | 19.27 | 19.01 | 19.21 | 64,916 | +0.01(+0.05%) |
Oct 27, 2011 | 19.07 | 19.29 | 18.87 | 19.20 | 174,186 | +1.07(+5.90%) |
Oct 26, 2011 | 18.09 | 18.23 | 17.98 | 18.13 | 31,188 | +0.24(+1.34%) |
Oct 25, 2011 | 18.02 | 18.16 | 17.89 | 17.89 | 33,189 | -0.43(-2.35%) |
Oct 24, 2011 | 18.24 | 18.48 | 18.24 | 18.32 | 127,492 | +0.03(+0.16%) |
Oct 21, 2011 | 18.09 | 18.40 | 18.09 | 18.29 | 85,437 | +0.19(+1.05%) |
Oct 20, 2011 | 18.02 | 18.23 | 18.00 | 18.10 | 45,250 | -0.28(-1.52%) |
Oct 19, 2011 | 18.32 | 18.61 | 18.19 | 18.38 | 52,837 | -0.46(-2.44%) |
Oct 18, 2011 | 18.59 | 18.90 | 18.57 | 18.84 | 58,243 | +0.25(+1.34%) |
Oct 17, 2011 | 18.73 | 18.85 | 18.58 | 18.59 | 96,005 | -0.21(-1.12%) |
Oct 14, 2011 | 18.45 | 18.95 | 18.45 | 18.80 | 234,157 | +0.12(+0.64%) |
Oct 13, 2011 | 18.71 | 18.90 | 18.62 | 18.68 | 89,910 | -0.27(-1.42%) |
Oct 12, 2011 | 18.88 | 19.07 | 18.71 | 18.95 | 283,959 | +0.49(+2.65%) |
Oct 11, 2011 | 18.68 | 18.68 | 18.42 | 18.46 | 47,741 | -0.32(-1.70%) |
Oct 10, 2011 | 18.20 | 18.78 | 18.20 | 18.78 | 58,993 | +0.75(+4.16%) |
Oct 07, 2011 | 18.26 | 18.43 | 18.03 | 18.03 | 74,150 | -0.04(-0.22%) |
Oct 06, 2011 | 17.74 | 18.21 | 17.46 | 18.07 | 47,459 | +0.61(+3.49%) |
Oct 05, 2011 | 17.05 | 17.46 | 17.05 | 17.46 | 47,136 | -0.23(-1.30%) |
Oct 04, 2011 | 17.50 | 17.69 | 17.34 | 17.69 | 63,904 | +0.14(+0.80%) |
Oct 03, 2011 | 17.77 | 18.02 | 17.55 | 17.55 | 181,429 | +0.00(+0.00%) |
Sep 30, 2011 | 17.77 | 17.96 | 17.55 | 17.55 | 113,003 | -0.40(-2.23%) |
Sep 29, 2011 | 17.85 | 18.08 | 17.55 | 17.95 | 200,071 | +0.91(+5.34%) |
Sep 28, 2011 | 17.58 | 17.58 | 17.04 | 17.04 | 77,843 | +0.32(+1.91%) |
Sep 27, 2011 | 16.81 | 17.06 | 16.57 | 16.72 | 42,745 | +0.29(+1.77%) |
Sep 26, 2011 | 16.20 | 16.48 | 16.20 | 16.43 | 53,704 | -0.12(-0.73%) |
Sep 23, 2011 | 16.52 | 16.63 | 16.24 | 16.55 | 56,672 | +0.13(+0.79%) |
Sep 22, 2011 | 16.42 | 16.68 | 16.18 | 16.42 | 72,333 | -0.40(-2.38%) |
Sep 21, 2011 | 17.19 | 17.46 | 16.82 | 16.82 | 154,459 | -0.64(-3.67%) |
Sep 20, 2011 | 17.34 | 17.53 | 17.24 | 17.46 | 54,805 | -0.22(-1.24%) |
Sep 19, 2011 | 17.69 | 17.80 | 17.50 | 17.68 | 84,820 | -0.24(-1.34%) |
Sep 16, 2011 | 17.85 | 18.01 | 17.85 | 17.92 | 52,401 | +0.39(+2.22%) |
Sep 15, 2011 | 17.49 | 17.54 | 17.32 | 17.53 | 482,736 | +0.27(+1.56%) |
Sep 14, 2011 | 16.95 | 17.26 | 16.91 | 17.26 | 43,036 | +0.06(+0.35%) |
Sep 13, 2011 | 17.25 | 17.28 | 16.96 | 17.20 | 84,759 | +0.44(+2.63%) |
Sep 12, 2011 | 16.59 | 16.78 | 16.46 | 16.76 | 84,974 | -0.04(-0.24%) |
Sep 09, 2011 | 17.06 | 17.29 | 16.77 | 16.80 | 105,713 | -0.58(-3.34%) |
Sep 08, 2011 | 17.30 | 17.55 | 17.30 | 17.38 | 67,853 | -0.20(-1.14%) |
Sep 07, 2011 | 17.55 | 17.62 | 17.36 | 17.58 | 119,333 | +0.47(+2.75%) |
Sep 06, 2011 | 16.75 | 17.20 | 16.75 | 17.11 | 101,622 | -0.87(-4.84%) |
Sep 02, 2011 | 18.25 | 18.25 | 17.87 | 17.98 | 63,229 | -0.38(-2.07%) |
Sep 01, 2011 | 18.72 | 18.72 | 18.36 | 18.36 | 88,757 | -0.03(-0.16%) |
Aug 31, 2011 | 18.08 | 18.45 | 18.08 | 18.39 | 123,244 | +0.74(+4.19%) |
Aug 30, 2011 | 17.51 | 17.86 | 17.50 | 17.65 | 53,305 | -0.07(-0.40%) |
Aug 29, 2011 | 17.73 | 17.81 | 17.57 | 17.72 | 47,907 | +0.16(+0.91%) |
Aug 26, 2011 | 17.44 | 17.63 | 17.20 | 17.56 | 113,328 | +0.17(+1.00%) |
Aug 25, 2011 | 17.40 | 17.60 | 17.25 | 17.39 | 404,778 | +0.63(+3.74%) |
Aug 24, 2011 | 16.30 | 16.76 | 16.30 | 16.76 | 59,517 | -0.29(-1.70%) |
Aug 23, 2011 | 16.70 | 17.05 | 16.55 | 17.05 | 151,490 | +0.70(+4.28%) |
Aug 22, 2011 | 16.73 | 16.73 | 16.33 | 16.35 | 94,021 | -0.47(-2.79%) |
Aug 19, 2011 | 17.12 | 17.23 | 16.80 | 16.82 | 42,354 | -0.45(-2.61%) |
Aug 18, 2011 | 17.70 | 17.71 | 17.20 | 17.27 | 77,099 | -1.13(-6.14%) |
Aug 17, 2011 | 18.39 | 18.68 | 18.35 | 18.40 | 44,165 | -0.22(-1.18%) |
Aug 16, 2011 | 18.45 | 18.84 | 18.40 | 18.62 | 61,772 | -0.16(-0.85%) |
Aug 15, 2011 | 18.54 | 18.84 | 18.54 | 18.78 | 134,231 | +0.60(+3.30%) |
Aug 12, 2011 | 18.37 | 18.37 | 18.02 | 18.18 | 121,955 | -0.42(-2.26%) |
Aug 11, 2011 | 18.27 | 18.75 | 18.27 | 18.60 | 43,318 | +0.06(+0.32%) |
Aug 10, 2011 | 19.15 | 19.15 | 18.54 | 18.54 | 104,208 | -0.64(-3.34%) |
Aug 09, 2011 | 18.83 | 19.34 | 18.46 | 19.18 | 150,158 | +1.03(+5.67%) |
Aug 08, 2011 | 19.02 | 19.29 | 18.15 | 18.15 | 211,732 | -1.35(-6.92%) |
Aug 05, 2011 | 19.72 | 19.72 | 19.04 | 19.50 | 107,823 | +0.35(+1.83%) |
Aug 04, 2011 | 19.80 | 19.88 | 19.15 | 19.15 | 125,609 | -1.48(-7.17%) |
Aug 03, 2011 | 20.55 | 20.79 | 20.40 | 20.63 | 60,506 | -0.11(-0.53%) |
Aug 02, 2011 | 21.06 | 21.34 | 20.72 | 20.74 | 54,728 | -0.51(-2.40%) |