Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.78 | 18.96 | 18.53 | 18.61 | 138,156 | -0.52(-2.72%) |
Oct 28, 2011 | 19.34 | 19.65 | 19.08 | 19.13 | 120,683 | -0.36(-1.84%) |
Oct 27, 2011 | 18.29 | 19.75 | 18.28 | 19.49 | 243,737 | +1.45(+8.06%) |
Oct 26, 2011 | 18.12 | 18.25 | 17.53 | 18.04 | 151,873 | +0.35(+1.98%) |
Oct 25, 2011 | 18.04 | 18.10 | 17.64 | 17.69 | 97,874 | -0.55(-3.02%) |
Oct 24, 2011 | 17.60 | 18.32 | 17.52 | 18.24 | 183,320 | +0.65(+3.72%) |
Oct 21, 2011 | 17.60 | 17.60 | 17.27 | 17.58 | 108,729 | +0.32(+1.83%) |
Oct 20, 2011 | 17.27 | 17.28 | 16.75 | 17.27 | 147,909 | +0.04(+0.24%) |
Oct 19, 2011 | 17.71 | 17.89 | 17.09 | 17.23 | 141,599 | -0.54(-3.03%) |
Oct 18, 2011 | 17.17 | 17.90 | 16.87 | 17.76 | 246,837 | +0.66(+3.87%) |
Oct 17, 2011 | 17.73 | 17.73 | 17.00 | 17.10 | 169,216 | -0.87(-4.82%) |
Oct 14, 2011 | 17.72 | 18.00 | 17.53 | 17.97 | 105,823 | +0.43(+2.47%) |
Oct 13, 2011 | 17.58 | 17.62 | 17.30 | 17.53 | 122,698 | -0.21(-1.17%) |
Oct 12, 2011 | 17.60 | 17.93 | 17.29 | 17.74 | 148,905 | +0.22(+1.24%) |
Oct 11, 2011 | 17.13 | 17.65 | 17.05 | 17.53 | 224,361 | +0.19(+1.12%) |
Oct 10, 2011 | 16.82 | 17.33 | 16.80 | 17.33 | 223,912 | +0.87(+5.29%) |
Oct 07, 2011 | 17.34 | 17.34 | 16.25 | 16.46 | 220,501 | -0.78(-4.52%) |
Oct 06, 2011 | 17.14 | 17.31 | 16.96 | 17.24 | 126,930 | +0.26(+1.51%) |
Oct 05, 2011 | 17.11 | 17.51 | 16.63 | 16.98 | 205,541 | -0.13(-0.75%) |
Oct 04, 2011 | 15.46 | 17.36 | 15.41 | 17.11 | 358,745 | +1.46(+9.32%) |
Oct 03, 2011 | 16.56 | 16.75 | 15.63 | 15.65 | 296,310 | -0.41(-2.55%) |
Sep 30, 2011 | 15.99 | 16.45 | 15.54 | 16.06 | 578,977 | -0.59(-3.53%) |
Sep 29, 2011 | 16.47 | 16.66 | 15.62 | 16.65 | 279,929 | +0.57(+3.53%) |
Sep 28, 2011 | 17.14 | 17.14 | 16.07 | 16.08 | 164,521 | -1.08(-6.28%) |
Sep 27, 2011 | 17.26 | 17.77 | 16.93 | 17.16 | 203,229 | +0.34(+2.05%) |
Sep 26, 2011 | 16.61 | 16.88 | 16.15 | 16.82 | 114,862 | +0.32(+1.93%) |
Sep 23, 2011 | 16.38 | 16.91 | 16.18 | 16.50 | 224,904 | +0.06(+0.38%) |
Sep 22, 2011 | 16.23 | 16.66 | 16.06 | 16.44 | 300,667 | -0.52(-3.05%) |
Sep 21, 2011 | 17.71 | 17.89 | 16.93 | 16.95 | 131,859 | -0.80(-4.53%) |
Sep 20, 2011 | 18.01 | 18.12 | 17.71 | 17.76 | 238,990 | -0.19(-1.04%) |
Sep 19, 2011 | 17.85 | 18.16 | 17.55 | 17.94 | 156,331 | -0.28(-1.52%) |
Sep 16, 2011 | 18.66 | 18.69 | 18.05 | 18.22 | 279,876 | -0.34(-1.85%) |
Sep 15, 2011 | 18.53 | 18.59 | 18.01 | 18.57 | 157,381 | +0.23(+1.24%) |
Sep 14, 2011 | 18.14 | 18.72 | 17.69 | 18.34 | 181,248 | +0.33(+1.82%) |
Sep 13, 2011 | 17.86 | 18.18 | 17.74 | 18.01 | 119,667 | +0.18(+1.00%) |
Sep 12, 2011 | 17.43 | 17.93 | 17.33 | 17.83 | 87,903 | +0.06(+0.33%) |
Sep 09, 2011 | 18.20 | 18.28 | 17.55 | 17.77 | 243,009 | -0.67(-3.62%) |
Sep 08, 2011 | 18.79 | 18.93 | 18.35 | 18.44 | 108,456 | -0.59(-3.09%) |
Sep 07, 2011 | 18.69 | 19.07 | 18.44 | 19.03 | 208,851 | +0.74(+4.06%) |
Sep 06, 2011 | 17.97 | 18.32 | 17.63 | 18.29 | 142,349 | -0.08(-0.43%) |
Sep 02, 2011 | 18.57 | 18.81 | 18.23 | 18.37 | 283,771 | -0.69(-3.61%) |
Sep 01, 2011 | 19.59 | 19.84 | 18.88 | 19.05 | 183,442 | -0.56(-2.83%) |
Aug 31, 2011 | 20.06 | 20.13 | 19.43 | 19.61 | 182,143 | -0.32(-1.60%) |
Aug 30, 2011 | 19.99 | 20.10 | 19.61 | 19.93 | 162,513 | -0.19(-0.97%) |
Aug 29, 2011 | 19.17 | 20.17 | 19.02 | 20.12 | 344,726 | +1.18(+6.21%) |
Aug 26, 2011 | 18.13 | 19.17 | 17.86 | 18.95 | 122,668 | +0.68(+3.70%) |
Aug 25, 2011 | 18.93 | 19.03 | 18.17 | 18.27 | 172,957 | -0.48(-2.56%) |
Aug 24, 2011 | 18.22 | 18.86 | 18.18 | 18.75 | 126,887 | +0.45(+2.44%) |
Aug 23, 2011 | 17.60 | 18.34 | 17.43 | 18.30 | 197,103 | +0.87(+4.99%) |
Aug 22, 2011 | 18.15 | 18.17 | 17.30 | 17.43 | 210,538 | -0.17(-0.97%) |
Aug 19, 2011 | 17.37 | 17.77 | 17.04 | 17.60 | 354,765 | +0.23(+1.34%) |
Aug 18, 2011 | 17.68 | 17.91 | 17.06 | 17.37 | 349,308 | -1.07(-5.80%) |
Aug 17, 2011 | 18.29 | 18.76 | 18.14 | 18.44 | 246,077 | +0.21(+1.16%) |
Aug 16, 2011 | 17.58 | 18.27 | 17.48 | 18.23 | 362,206 | +0.33(+1.85%) |
Aug 15, 2011 | 17.40 | 17.92 | 17.40 | 17.90 | 153,423 | +0.50(+2.88%) |
Aug 12, 2011 | 18.15 | 18.15 | 17.21 | 17.40 | 286,861 | -0.58(-3.20%) |
Aug 11, 2011 | 17.06 | 18.17 | 16.80 | 17.97 | 318,048 | +1.11(+6.56%) |
Aug 10, 2011 | 17.74 | 17.83 | 16.81 | 16.87 | 347,567 | -1.43(-7.79%) |
Aug 09, 2011 | 17.40 | 18.35 | 16.63 | 18.29 | 434,706 | +1.48(+8.82%) |
Aug 08, 2011 | 17.40 | 18.12 | 16.81 | 16.81 | 415,969 | -1.31(-7.25%) |
Aug 05, 2011 | 18.95 | 18.95 | 17.77 | 18.12 | 299,455 | -0.60(-3.19%) |
Aug 04, 2011 | 19.73 | 19.93 | 18.65 | 18.72 | 287,440 | -1.35(-6.73%) |
Aug 03, 2011 | 20.21 | 20.23 | 19.58 | 20.07 | 225,568 | -0.10(-0.47%) |
Aug 02, 2011 | 20.80 | 21.08 | 20.14 | 20.16 | 269,169 | -0.82(-3.91%) |