Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 20.43 | 20.43 | 20.13 | 20.13 | 56,484 | -0.54(-2.62%) |
Oct 28, 2011 | 20.47 | 20.71 | 20.47 | 20.68 | 72,497 | +0.04(+0.18%) |
Oct 27, 2011 | 20.49 | 20.77 | 20.29 | 20.64 | 122,503 | +0.81(+4.08%) |
Oct 26, 2011 | 19.88 | 19.94 | 19.44 | 19.83 | 71,904 | +0.29(+1.46%) |
Oct 25, 2011 | 19.84 | 19.91 | 19.54 | 19.54 | 101,748 | -0.42(-2.10%) |
Oct 24, 2011 | 19.45 | 20.00 | 19.45 | 19.96 | 136,491 | +0.60(+3.10%) |
Oct 21, 2011 | 19.21 | 19.46 | 19.18 | 19.36 | 237,232 | +0.40(+2.11%) |
Oct 20, 2011 | 18.95 | 19.03 | 18.58 | 18.96 | 152,766 | -0.06(-0.30%) |
Oct 19, 2011 | 19.42 | 19.42 | 19.00 | 19.02 | 188,841 | -0.49(-2.49%) |
Oct 18, 2011 | 19.10 | 19.59 | 18.85 | 19.50 | 87,996 | +0.39(+2.04%) |
Oct 17, 2011 | 19.52 | 19.52 | 19.07 | 19.11 | 378,363 | -0.58(-2.95%) |
Oct 14, 2011 | 19.63 | 19.70 | 19.38 | 19.70 | 90,322 | +0.29(+1.47%) |
Oct 13, 2011 | 18.95 | 19.47 | 18.95 | 19.41 | 455,539 | +0.29(+1.54%) |
Oct 12, 2011 | 19.02 | 19.31 | 19.02 | 19.11 | 55,949 | +0.27(+1.41%) |
Oct 11, 2011 | 18.71 | 19.00 | 18.71 | 18.85 | 134,463 | -0.05(-0.25%) |
Oct 10, 2011 | 18.64 | 18.93 | 18.64 | 18.90 | 40,195 | +0.61(+3.33%) |
Oct 07, 2011 | 18.41 | 18.55 | 18.17 | 18.29 | 61,715 | -0.11(-0.62%) |
Oct 06, 2011 | 17.95 | 18.40 | 17.81 | 18.40 | 222,985 | +0.44(+2.44%) |
Oct 05, 2011 | 17.35 | 18.03 | 17.25 | 17.96 | 147,142 | +0.63(+3.62%) |
Oct 04, 2011 | 16.51 | 17.34 | 16.51 | 17.34 | 257,470 | +0.67(+4.00%) |
Oct 03, 2011 | 17.23 | 17.37 | 16.65 | 16.67 | 164,661 | -0.69(-4.00%) |
Sep 30, 2011 | 17.66 | 17.77 | 17.36 | 17.36 | 330,847 | -0.54(-3.03%) |
Sep 29, 2011 | 18.30 | 18.36 | 17.55 | 17.91 | 121,776 | -0.08(-0.42%) |
Sep 28, 2011 | 18.68 | 18.68 | 17.98 | 17.98 | 55,198 | -0.58(-3.13%) |
Sep 27, 2011 | 18.70 | 18.97 | 18.46 | 18.56 | 34,161 | +0.30(+1.67%) |
Sep 26, 2011 | 18.16 | 18.27 | 17.70 | 18.26 | 84,855 | +0.30(+1.64%) |
Sep 23, 2011 | 17.61 | 18.00 | 17.59 | 17.96 | 243,069 | +0.22(+1.23%) |
Sep 22, 2011 | 17.92 | 18.00 | 17.42 | 17.74 | 157,577 | -0.70(-3.82%) |
Sep 21, 2011 | 18.91 | 19.02 | 18.45 | 18.45 | 95,972 | -0.35(-1.87%) |
Sep 20, 2011 | 19.19 | 19.24 | 18.77 | 18.80 | 31,162 | -0.30(-1.59%) |
Sep 19, 2011 | 18.91 | 19.22 | 18.78 | 19.11 | 80,458 | -0.18(-0.94%) |
Sep 16, 2011 | 19.37 | 19.54 | 19.18 | 19.29 | 24,460 | +0.00(+0.00%) |
Sep 15, 2011 | 19.23 | 19.32 | 18.99 | 19.29 | 45,579 | +0.27(+1.40%) |
Sep 14, 2011 | 18.73 | 19.21 | 18.57 | 19.02 | 63,271 | +0.48(+2.57%) |
Sep 13, 2011 | 18.22 | 18.58 | 18.21 | 18.54 | 319,279 | +0.38(+2.10%) |
Sep 12, 2011 | 17.59 | 18.20 | 17.59 | 18.16 | 70,187 | +0.29(+1.65%) |
Sep 09, 2011 | 18.09 | 18.29 | 17.75 | 17.87 | 85,811 | -0.39(-2.14%) |
Sep 08, 2011 | 18.30 | 18.69 | 18.21 | 18.26 | 31,401 | -0.13(-0.72%) |
Sep 07, 2011 | 17.97 | 18.44 | 17.97 | 18.39 | 25,472 | +0.68(+3.81%) |
Sep 06, 2011 | 17.38 | 17.73 | 17.25 | 17.72 | 34,683 | -0.15(-0.85%) |
Sep 02, 2011 | 18.09 | 18.16 | 17.76 | 17.87 | 63,473 | -0.55(-3.00%) |
Sep 01, 2011 | 18.77 | 18.90 | 18.41 | 18.42 | 75,208 | -0.32(-1.73%) |
Aug 31, 2011 | 18.90 | 19.11 | 18.61 | 18.74 | 65,724 | -0.02(-0.10%) |
Aug 30, 2011 | 18.65 | 18.88 | 18.54 | 18.76 | 89,474 | +0.06(+0.30%) |
Aug 29, 2011 | 18.17 | 18.71 | 18.17 | 18.71 | 35,330 | +0.77(+4.30%) |
Aug 26, 2011 | 17.40 | 18.03 | 17.20 | 17.93 | 122,071 | +0.49(+2.84%) |
Aug 25, 2011 | 17.88 | 17.99 | 17.43 | 17.44 | 198,125 | -0.43(-2.42%) |
Aug 24, 2011 | 17.78 | 17.94 | 17.51 | 17.87 | 194,429 | +0.07(+0.40%) |
Aug 23, 2011 | 17.10 | 17.82 | 17.08 | 17.80 | 47,389 | +0.80(+4.70%) |
Aug 22, 2011 | 17.33 | 17.39 | 16.97 | 17.00 | 66,565 | +0.05(+0.28%) |
Aug 19, 2011 | 17.20 | 17.62 | 16.94 | 16.95 | 159,740 | -0.41(-2.36%) |
Aug 18, 2011 | 18.13 | 18.13 | 17.25 | 17.36 | 61,511 | -1.27(-6.84%) |
Aug 17, 2011 | 18.98 | 19.12 | 18.49 | 18.64 | 42,293 | -0.31(-1.66%) |
Aug 16, 2011 | 19.04 | 19.20 | 18.74 | 18.95 | 70,057 | -0.36(-1.87%) |
Aug 15, 2011 | 19.02 | 19.31 | 19.00 | 19.31 | 148,882 | +0.43(+2.27%) |
Aug 12, 2011 | 18.93 | 19.02 | 18.71 | 18.89 | 239,537 | +0.10(+0.51%) |
Aug 11, 2011 | 17.94 | 19.03 | 17.94 | 18.79 | 106,189 | +1.01(+5.67%) |
Aug 10, 2011 | 17.95 | 18.40 | 17.72 | 17.78 | 178,026 | -0.52(-2.86%) |
Aug 09, 2011 | 18.67 | 18.32 | 17.29 | 18.31 | 342,428 | +0.81(+4.62%) |
Aug 08, 2011 | 18.08 | 18.32 | 17.49 | 17.50 | 198,190 | -1.27(-6.74%) |
Aug 05, 2011 | 19.35 | 19.37 | 18.19 | 18.76 | 788,673 | -0.33(-1.74%) |
Aug 04, 2011 | 19.98 | 19.99 | 19.08 | 19.10 | 407,571 | -1.19(-5.86%) |
Aug 03, 2011 | 20.03 | 20.29 | 19.60 | 20.29 | 489,275 | +0.29(+1.43%) |
Aug 02, 2011 | 20.53 | 20.66 | 20.00 | 20.00 | 550,073 | -0.63(-3.04%) |