Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.97 | 20.28 | 19.85 | 19.87 | 210,348 | -0.36(-1.78%) |
Oct 28, 2011 | 19.94 | 20.35 | 19.94 | 20.23 | 246,095 | +0.14(+0.70%) |
Oct 27, 2011 | 19.57 | 20.09 | 19.53 | 20.09 | 335,625 | +0.66(+3.39%) |
Oct 26, 2011 | 19.33 | 19.54 | 19.05 | 19.43 | 184,716 | +0.42(+2.22%) |
Oct 25, 2011 | 19.29 | 19.35 | 18.98 | 19.01 | 198,997 | -0.46(-2.35%) |
Oct 24, 2011 | 19.27 | 19.57 | 19.16 | 19.46 | 173,046 | +0.21(+1.09%) |
Oct 21, 2011 | 19.06 | 19.25 | 18.71 | 19.25 | 254,499 | +0.45(+2.38%) |
Oct 20, 2011 | 18.25 | 18.83 | 18.18 | 18.80 | 324,261 | +0.56(+3.08%) |
Oct 19, 2011 | 18.57 | 18.79 | 18.21 | 18.24 | 218,347 | -0.32(-1.75%) |
Oct 18, 2011 | 18.19 | 18.70 | 17.87 | 18.57 | 246,457 | +0.47(+2.57%) |
Oct 17, 2011 | 18.66 | 18.73 | 18.01 | 18.10 | 188,575 | -0.76(-4.05%) |
Oct 14, 2011 | 18.50 | 18.89 | 18.22 | 18.87 | 204,564 | +0.56(+3.07%) |
Oct 13, 2011 | 18.49 | 18.58 | 18.23 | 18.30 | 258,734 | -0.67(-3.52%) |
Oct 12, 2011 | 18.68 | 19.16 | 18.65 | 18.97 | 203,079 | +0.39(+2.08%) |
Oct 11, 2011 | 18.28 | 18.67 | 18.22 | 18.58 | 190,923 | +0.16(+0.86%) |
Oct 10, 2011 | 18.43 | 18.58 | 18.26 | 18.43 | 237,211 | +0.39(+2.14%) |
Oct 07, 2011 | 18.55 | 18.65 | 17.93 | 18.04 | 427,810 | -0.54(-2.93%) |
Oct 06, 2011 | 18.65 | 18.69 | 18.26 | 18.58 | 285,531 | -0.10(-0.52%) |
Oct 05, 2011 | 18.99 | 18.99 | 18.38 | 18.68 | 207,207 | -0.34(-1.80%) |
Oct 04, 2011 | 18.01 | 19.04 | 17.89 | 19.02 | 532,661 | +0.93(+5.14%) |
Oct 03, 2011 | 19.08 | 19.14 | 18.08 | 18.09 | 326,188 | -0.83(-4.41%) |
Sep 30, 2011 | 18.52 | 19.22 | 18.44 | 18.93 | 385,128 | +0.13(+0.70%) |
Sep 29, 2011 | 18.81 | 19.19 | 18.40 | 18.80 | 165,041 | +0.38(+2.05%) |
Sep 28, 2011 | 18.52 | 18.75 | 18.37 | 18.42 | 466,133 | -0.14(-0.76%) |
Sep 27, 2011 | 18.61 | 19.01 | 18.41 | 18.56 | 240,200 | +0.24(+1.29%) |
Sep 26, 2011 | 17.99 | 18.35 | 17.79 | 18.32 | 168,518 | +0.50(+2.81%) |
Sep 23, 2011 | 17.70 | 17.99 | 17.52 | 17.82 | 416,894 | +0.07(+0.40%) |
Sep 22, 2011 | 17.09 | 18.00 | 17.00 | 17.75 | 1,109,843 | +0.06(+0.35%) |
Sep 21, 2011 | 17.67 | 17.78 | 17.59 | 17.69 | 689,464 | +0.02(+0.10%) |
Sep 20, 2011 | 17.52 | 17.79 | 17.43 | 17.67 | 275,687 | +0.18(+1.00%) |
Sep 19, 2011 | 17.41 | 17.65 | 17.17 | 17.50 | 209,679 | -0.18(-0.99%) |
Sep 16, 2011 | 18.15 | 18.23 | 17.57 | 17.67 | 295,401 | -0.37(-2.04%) |
Sep 15, 2011 | 17.79 | 18.14 | 17.70 | 18.04 | 161,839 | +0.44(+2.49%) |
Sep 14, 2011 | 17.23 | 17.82 | 16.95 | 17.60 | 235,230 | +0.50(+2.93%) |
Sep 13, 2011 | 17.21 | 17.26 | 16.86 | 17.10 | 214,433 | +0.01(+0.05%) |
Sep 12, 2011 | 16.90 | 17.23 | 16.68 | 17.09 | 436,034 | +0.03(+0.15%) |
Sep 09, 2011 | 17.17 | 17.29 | 16.91 | 17.07 | 347,394 | -0.32(-1.87%) |
Sep 08, 2011 | 17.41 | 17.57 | 17.33 | 17.39 | 152,818 | -0.20(-1.15%) |
Sep 07, 2011 | 17.23 | 17.61 | 17.17 | 17.59 | 152,185 | +0.67(+3.94%) |
Sep 06, 2011 | 16.64 | 16.99 | 16.43 | 16.93 | 306,066 | -0.19(-1.13%) |
Sep 02, 2011 | 17.37 | 17.64 | 17.07 | 17.12 | 197,088 | -0.52(-2.94%) |
Sep 01, 2011 | 18.29 | 18.44 | 17.60 | 17.64 | 159,331 | -0.65(-3.55%) |
Aug 31, 2011 | 18.37 | 18.44 | 17.81 | 18.29 | 219,043 | +0.01(+0.05%) |
Aug 30, 2011 | 18.30 | 18.35 | 17.80 | 18.28 | 194,580 | -0.17(-0.90%) |
Aug 29, 2011 | 17.82 | 18.49 | 17.78 | 18.44 | 183,374 | +0.89(+5.05%) |
Aug 26, 2011 | 17.93 | 17.97 | 17.35 | 17.56 | 280,797 | -0.46(-2.53%) |
Aug 25, 2011 | 18.53 | 18.65 | 17.77 | 18.01 | 193,850 | -0.35(-1.91%) |
Aug 24, 2011 | 17.97 | 18.62 | 17.93 | 18.37 | 216,971 | +0.40(+2.20%) |
Aug 23, 2011 | 17.20 | 17.97 | 17.12 | 17.97 | 194,006 | +0.76(+4.44%) |
Aug 22, 2011 | 17.51 | 17.57 | 17.11 | 17.21 | 168,171 | +0.09(+0.51%) |
Aug 19, 2011 | 16.94 | 17.49 | 16.93 | 17.12 | 214,760 | -0.01(-0.05%) |
Aug 18, 2011 | 17.02 | 17.47 | 16.96 | 17.13 | 295,875 | -0.48(-2.74%) |
Aug 17, 2011 | 17.72 | 17.76 | 17.43 | 17.61 | 138,891 | -0.11(-0.64%) |
Aug 16, 2011 | 17.78 | 17.87 | 17.36 | 17.72 | 388,259 | -0.50(-2.75%) |
Aug 15, 2011 | 18.03 | 18.29 | 17.79 | 18.22 | 145,262 | +0.42(+2.37%) |
Aug 12, 2011 | 17.86 | 18.15 | 17.46 | 17.80 | 129,592 | +0.11(+0.59%) |
Aug 11, 2011 | 17.16 | 17.93 | 16.89 | 17.70 | 345,119 | +0.67(+3.92%) |
Aug 10, 2011 | 17.60 | 17.73 | 16.99 | 17.03 | 306,182 | -1.19(-6.51%) |
Aug 09, 2011 | 18.44 | 18.22 | 16.95 | 18.22 | 482,251 | +1.01(+5.87%) |
Aug 08, 2011 | 18.44 | 18.86 | 17.03 | 17.21 | 458,863 | -1.72(-9.09%) |
Aug 05, 2011 | 18.76 | 19.62 | 18.34 | 18.93 | 371,468 | +0.39(+2.13%) |
Aug 04, 2011 | 19.25 | 19.62 | 18.52 | 18.53 | 288,336 | -0.93(-4.78%) |
Aug 03, 2011 | 18.39 | 19.51 | 18.07 | 19.46 | 403,512 | +0.69(+3.69%) |
Aug 02, 2011 | 18.91 | 19.12 | 18.73 | 18.77 | 299,918 | -0.30(-1.57%) |