Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.91 | 20.21 | 19.78 | 19.80 | 211,042 | -0.36(-1.78%) |
Oct 28, 2011 | 19.87 | 20.28 | 19.87 | 20.16 | 246,907 | +0.14(+0.70%) |
Oct 27, 2011 | 19.50 | 20.03 | 19.47 | 20.02 | 336,732 | +0.66(+3.39%) |
Oct 26, 2011 | 19.27 | 19.48 | 18.99 | 19.36 | 185,325 | +0.42(+2.22%) |
Oct 25, 2011 | 19.22 | 19.28 | 18.92 | 18.94 | 199,653 | -0.45(-2.35%) |
Oct 24, 2011 | 19.21 | 19.50 | 19.10 | 19.40 | 173,617 | +0.21(+1.09%) |
Oct 21, 2011 | 19.00 | 19.19 | 18.65 | 19.19 | 255,339 | +0.45(+2.38%) |
Oct 20, 2011 | 18.19 | 18.77 | 18.12 | 18.74 | 325,331 | +0.56(+3.08%) |
Oct 19, 2011 | 18.51 | 18.72 | 18.15 | 18.18 | 219,067 | -0.32(-1.75%) |
Oct 18, 2011 | 18.13 | 18.64 | 17.81 | 18.51 | 247,270 | +0.46(+2.57%) |
Oct 17, 2011 | 18.60 | 18.66 | 17.95 | 18.04 | 189,197 | -0.76(-4.05%) |
Oct 14, 2011 | 18.44 | 18.83 | 18.16 | 18.80 | 205,238 | +0.56(+3.07%) |
Oct 13, 2011 | 18.43 | 18.52 | 18.17 | 18.24 | 259,588 | -0.66(-3.52%) |
Oct 12, 2011 | 18.62 | 19.09 | 18.58 | 18.91 | 203,749 | +0.39(+2.08%) |
Oct 11, 2011 | 18.22 | 18.61 | 18.16 | 18.52 | 191,553 | +0.16(+0.86%) |
Oct 10, 2011 | 18.37 | 18.52 | 18.20 | 18.37 | 237,993 | +0.39(+2.14%) |
Oct 07, 2011 | 18.49 | 18.58 | 17.88 | 17.98 | 429,222 | -0.54(-2.93%) |
Oct 06, 2011 | 18.58 | 18.63 | 18.20 | 18.52 | 286,473 | -0.10(-0.52%) |
Oct 05, 2011 | 18.93 | 18.93 | 18.32 | 18.62 | 207,891 | -0.34(-1.80%) |
Oct 04, 2011 | 17.95 | 18.98 | 17.83 | 18.96 | 534,418 | +0.93(+5.14%) |
Oct 03, 2011 | 19.02 | 19.07 | 18.02 | 18.03 | 327,265 | -0.83(-4.41%) |
Sep 30, 2011 | 18.46 | 19.15 | 18.37 | 18.86 | 386,398 | +0.13(+0.70%) |
Sep 29, 2011 | 18.75 | 19.13 | 18.34 | 18.73 | 165,585 | +0.38(+2.05%) |
Sep 28, 2011 | 18.46 | 18.69 | 18.31 | 18.36 | 467,670 | -0.14(-0.76%) |
Sep 27, 2011 | 18.55 | 18.95 | 18.35 | 18.50 | 240,992 | +0.24(+1.29%) |
Sep 26, 2011 | 17.93 | 18.29 | 17.73 | 18.26 | 169,074 | +0.50(+2.81%) |
Sep 23, 2011 | 17.64 | 17.93 | 17.46 | 17.76 | 418,270 | +0.07(+0.40%) |
Sep 22, 2011 | 17.04 | 17.94 | 16.94 | 17.69 | 1,113,504 | +0.06(+0.35%) |
Sep 21, 2011 | 17.61 | 17.72 | 17.53 | 17.63 | 691,738 | +0.02(+0.10%) |
Sep 20, 2011 | 17.46 | 17.73 | 17.38 | 17.61 | 276,596 | +0.17(+1.00%) |
Sep 19, 2011 | 17.35 | 17.59 | 17.11 | 17.44 | 210,371 | -0.17(-0.99%) |
Sep 16, 2011 | 18.09 | 18.17 | 17.51 | 17.61 | 296,376 | -0.37(-2.04%) |
Sep 15, 2011 | 17.73 | 18.08 | 17.64 | 17.98 | 162,373 | +0.44(+2.49%) |
Sep 14, 2011 | 17.18 | 17.76 | 16.90 | 17.54 | 236,006 | +0.50(+2.93%) |
Sep 13, 2011 | 17.15 | 17.20 | 16.80 | 17.04 | 215,140 | +0.01(+0.05%) |
Sep 12, 2011 | 16.84 | 17.18 | 16.62 | 17.04 | 437,472 | +0.03(+0.15%) |
Sep 09, 2011 | 17.11 | 17.23 | 16.85 | 17.01 | 348,540 | -0.32(-1.87%) |
Sep 08, 2011 | 17.35 | 17.52 | 17.27 | 17.33 | 153,322 | -0.20(-1.15%) |
Sep 07, 2011 | 17.18 | 17.55 | 17.11 | 17.53 | 152,687 | +0.66(+3.94%) |
Sep 06, 2011 | 16.59 | 16.93 | 16.38 | 16.87 | 307,076 | -0.19(-1.13%) |
Sep 02, 2011 | 17.32 | 17.58 | 17.01 | 17.06 | 197,738 | -0.52(-2.94%) |
Sep 01, 2011 | 18.23 | 18.37 | 17.54 | 17.58 | 159,857 | -0.65(-3.55%) |
Aug 31, 2011 | 18.30 | 18.38 | 17.75 | 18.23 | 219,766 | +0.01(+0.05%) |
Aug 30, 2011 | 18.24 | 18.29 | 17.74 | 18.22 | 195,222 | -0.17(-0.90%) |
Aug 29, 2011 | 17.76 | 18.43 | 17.72 | 18.38 | 183,979 | +0.88(+5.05%) |
Aug 26, 2011 | 17.87 | 17.91 | 17.29 | 17.50 | 281,723 | -0.45(-2.53%) |
Aug 25, 2011 | 18.47 | 18.58 | 17.71 | 17.95 | 194,490 | -0.35(-1.91%) |
Aug 24, 2011 | 17.91 | 18.56 | 17.87 | 18.30 | 217,687 | +0.39(+2.20%) |
Aug 23, 2011 | 17.14 | 17.91 | 17.06 | 17.91 | 194,646 | +0.76(+4.44%) |
Aug 22, 2011 | 17.46 | 17.52 | 17.05 | 17.15 | 168,726 | +0.09(+0.51%) |
Aug 19, 2011 | 16.89 | 17.43 | 16.87 | 17.06 | 215,468 | -0.01(-0.05%) |
Aug 18, 2011 | 16.97 | 17.41 | 16.90 | 17.07 | 296,851 | -0.48(-2.74%) |
Aug 17, 2011 | 17.66 | 17.70 | 17.38 | 17.55 | 139,349 | -0.11(-0.64%) |
Aug 16, 2011 | 17.72 | 17.81 | 17.31 | 17.67 | 389,540 | -0.50(-2.75%) |
Aug 15, 2011 | 17.97 | 18.23 | 17.73 | 18.16 | 145,741 | +0.42(+2.37%) |
Aug 12, 2011 | 17.81 | 18.09 | 17.40 | 17.74 | 130,020 | +0.11(+0.60%) |
Aug 11, 2011 | 17.11 | 17.87 | 16.83 | 17.64 | 346,258 | +0.67(+3.92%) |
Aug 10, 2011 | 17.54 | 17.67 | 16.93 | 16.97 | 307,192 | -1.18(-6.51%) |
Aug 09, 2011 | 18.38 | 18.16 | 16.90 | 18.16 | 483,842 | +1.01(+5.87%) |
Aug 08, 2011 | 18.38 | 18.79 | 16.97 | 17.15 | 460,377 | -1.71(-9.09%) |
Aug 05, 2011 | 18.70 | 19.56 | 18.28 | 18.86 | 372,694 | +0.39(+2.13%) |
Aug 04, 2011 | 19.19 | 19.56 | 18.46 | 18.47 | 289,287 | -0.93(-4.78%) |
Aug 03, 2011 | 18.33 | 19.44 | 18.01 | 19.40 | 404,843 | +0.69(+3.69%) |
Aug 02, 2011 | 18.85 | 19.06 | 18.67 | 18.71 | 300,908 | -0.30(-1.57%) |