Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 20.68 | 20.89 | 20.12 | 20.12 | 609,188 | -0.87(-4.13%) |
Oct 28, 2011 | 21.09 | 21.53 | 20.81 | 20.99 | 500,091 | -0.32(-1.52%) |
Oct 27, 2011 | 20.58 | 21.34 | 19.92 | 21.31 | 875,329 | +1.42(+7.16%) |
Oct 26, 2011 | 19.60 | 20.05 | 19.03 | 19.89 | 408,768 | +0.57(+2.96%) |
Oct 25, 2011 | 19.64 | 19.81 | 19.20 | 19.32 | 328,611 | -0.56(-2.81%) |
Oct 24, 2011 | 19.29 | 20.06 | 19.29 | 19.87 | 270,636 | +0.60(+3.13%) |
Oct 21, 2011 | 18.98 | 19.29 | 18.84 | 19.27 | 266,998 | +0.61(+3.27%) |
Oct 20, 2011 | 18.65 | 18.73 | 18.15 | 18.66 | 218,746 | +0.02(+0.12%) |
Oct 19, 2011 | 19.17 | 19.23 | 18.60 | 18.64 | 212,073 | -0.53(-2.79%) |
Oct 18, 2011 | 18.64 | 19.29 | 18.40 | 19.17 | 218,083 | +0.63(+3.37%) |
Oct 17, 2011 | 19.10 | 19.10 | 18.47 | 18.55 | 473,774 | -0.72(-3.72%) |
Oct 14, 2011 | 19.10 | 19.32 | 18.82 | 19.26 | 200,460 | +0.41(+2.20%) |
Oct 13, 2011 | 18.75 | 19.02 | 18.54 | 18.85 | 228,797 | -0.04(-0.20%) |
Oct 12, 2011 | 18.60 | 19.08 | 18.53 | 18.89 | 365,828 | +0.44(+2.37%) |
Oct 11, 2011 | 17.96 | 18.55 | 17.83 | 18.45 | 531,774 | +0.38(+2.08%) |
Oct 10, 2011 | 17.98 | 18.19 | 17.78 | 18.07 | 413,547 | +0.43(+2.43%) |
Oct 07, 2011 | 18.16 | 18.23 | 17.46 | 17.64 | 497,325 | -0.41(-2.29%) |
Oct 06, 2011 | 18.08 | 18.12 | 17.74 | 18.06 | 906,520 | +0.14(+0.76%) |
Oct 05, 2011 | 17.38 | 18.01 | 17.12 | 17.92 | 508,140 | +0.63(+3.62%) |
Oct 04, 2011 | 16.15 | 17.31 | 16.06 | 17.30 | 495,975 | +0.93(+5.71%) |
Oct 03, 2011 | 17.18 | 17.37 | 16.30 | 16.36 | 699,394 | -0.86(-4.99%) |
Sep 30, 2011 | 17.18 | 17.64 | 17.18 | 17.22 | 647,351 | -0.26(-1.47%) |
Sep 29, 2011 | 17.61 | 17.75 | 16.98 | 17.48 | 386,711 | +0.24(+1.40%) |
Sep 28, 2011 | 18.05 | 18.28 | 17.23 | 17.24 | 345,225 | -0.80(-4.43%) |
Sep 27, 2011 | 17.89 | 18.71 | 17.71 | 18.04 | 513,250 | +0.49(+2.79%) |
Sep 26, 2011 | 17.80 | 17.85 | 17.12 | 17.55 | 527,182 | -0.08(-0.43%) |
Sep 23, 2011 | 17.12 | 17.64 | 16.94 | 17.62 | 798,777 | +0.38(+2.18%) |
Sep 22, 2011 | 17.73 | 17.96 | 16.95 | 17.25 | 587,298 | -1.05(-5.72%) |
Sep 21, 2011 | 18.80 | 19.04 | 18.26 | 18.29 | 370,189 | -0.51(-2.72%) |
Sep 20, 2011 | 19.48 | 19.63 | 18.79 | 18.80 | 615,462 | -0.59(-3.03%) |
Sep 19, 2011 | 19.31 | 19.57 | 19.02 | 19.39 | 490,715 | -0.31(-1.57%) |
Sep 16, 2011 | 20.10 | 20.12 | 19.50 | 19.70 | 1,056,267 | -0.34(-1.69%) |
Sep 15, 2011 | 20.09 | 20.10 | 19.63 | 20.04 | 394,975 | +0.18(+0.91%) |
Sep 14, 2011 | 18.91 | 20.33 | 18.91 | 19.86 | 804,488 | +1.17(+6.25%) |
Sep 13, 2011 | 18.43 | 18.86 | 18.35 | 18.69 | 352,638 | +0.38(+2.06%) |
Sep 12, 2011 | 17.48 | 18.33 | 17.48 | 18.32 | 437,196 | +0.57(+3.23%) |
Sep 09, 2011 | 17.93 | 18.62 | 17.70 | 17.74 | 971,787 | -0.38(-2.12%) |
Sep 08, 2011 | 18.34 | 18.61 | 18.10 | 18.13 | 234,188 | -0.44(-2.35%) |
Sep 07, 2011 | 18.20 | 18.56 | 18.16 | 18.56 | 302,942 | +0.71(+3.97%) |
Sep 06, 2011 | 17.41 | 17.95 | 17.18 | 17.86 | 330,014 | -0.18(-1.00%) |
Sep 02, 2011 | 18.32 | 18.50 | 17.86 | 18.04 | 294,870 | -0.68(-3.62%) |
Sep 01, 2011 | 19.17 | 19.38 | 18.64 | 18.71 | 282,201 | -0.44(-2.32%) |
Aug 31, 2011 | 19.10 | 19.66 | 19.04 | 19.16 | 611,864 | +0.14(+0.71%) |
Aug 30, 2011 | 19.59 | 19.61 | 18.83 | 19.02 | 798,368 | -0.70(-3.55%) |
Aug 29, 2011 | 18.45 | 19.90 | 18.37 | 19.72 | 1,004,434 | +1.51(+8.27%) |
Aug 26, 2011 | 17.34 | 18.27 | 17.18 | 18.22 | 325,277 | +0.70(+4.00%) |
Aug 25, 2011 | 18.05 | 18.05 | 17.43 | 17.52 | 410,550 | -0.41(-2.31%) |
Aug 24, 2011 | 17.80 | 18.00 | 17.56 | 17.93 | 243,731 | +0.13(+0.72%) |
Aug 23, 2011 | 17.07 | 17.82 | 16.97 | 17.80 | 268,976 | +0.80(+4.70%) |
Aug 22, 2011 | 17.25 | 17.41 | 16.88 | 17.00 | 324,508 | +0.14(+0.85%) |
Aug 19, 2011 | 16.93 | 17.49 | 16.74 | 16.86 | 354,262 | -0.29(-1.67%) |
Aug 18, 2011 | 17.86 | 17.88 | 16.99 | 17.15 | 433,563 | -1.24(-6.72%) |
Aug 17, 2011 | 18.51 | 18.72 | 18.11 | 18.38 | 514,208 | -0.05(-0.29%) |
Aug 16, 2011 | 18.77 | 18.77 | 18.20 | 18.44 | 494,962 | -0.51(-2.70%) |
Aug 15, 2011 | 18.12 | 18.98 | 17.90 | 18.95 | 916,617 | +0.96(+5.36%) |
Aug 12, 2011 | 18.09 | 18.26 | 17.67 | 17.98 | 567,418 | +0.10(+0.55%) |
Aug 11, 2011 | 16.85 | 18.10 | 16.78 | 17.89 | 749,850 | +1.19(+7.13%) |
Aug 10, 2011 | 17.08 | 17.37 | 16.67 | 16.70 | 869,526 | -0.84(-4.81%) |
Aug 09, 2011 | 17.28 | 18.13 | 16.25 | 17.54 | 1,170,445 | +0.84(+5.05%) |
Aug 08, 2011 | 17.25 | 17.55 | 16.63 | 16.70 | 1,261,911 | -1.15(-6.46%) |
Aug 05, 2011 | 18.95 | 19.03 | 17.36 | 17.85 | 1,390,738 | -0.88(-4.71%) |
Aug 04, 2011 | 19.16 | 19.39 | 18.71 | 18.73 | 1,684,833 | -0.62(-3.19%) |
Aug 03, 2011 | 18.33 | 19.38 | 18.30 | 19.35 | 1,698,122 | +1.01(+5.53%) |
Aug 02, 2011 | 18.73 | 19.13 | 18.31 | 18.33 | 590,736 | -0.57(-3.02%) |