Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.90 | 20.00 | 19.56 | 19.85 | 166,687 | -0.20(-1.00%) |
Oct 28, 2011 | 20.20 | 20.25 | 19.93 | 20.05 | 175,418 | -0.19(-0.96%) |
Oct 27, 2011 | 19.85 | 21.63 | 19.59 | 20.25 | 544,700 | +0.98(+5.07%) |
Oct 26, 2011 | 19.43 | 19.59 | 19.00 | 19.27 | 229,878 | +0.12(+0.65%) |
Oct 25, 2011 | 19.39 | 19.46 | 19.06 | 19.15 | 317,640 | -0.28(-1.45%) |
Oct 24, 2011 | 19.48 | 19.64 | 19.34 | 19.43 | 342,492 | +0.07(+0.36%) |
Oct 21, 2011 | 19.45 | 19.45 | 19.12 | 19.36 | 379,115 | +0.25(+1.29%) |
Oct 20, 2011 | 19.59 | 19.59 | 18.87 | 19.11 | 494,093 | -0.33(-1.69%) |
Oct 19, 2011 | 19.09 | 19.85 | 18.97 | 19.44 | 327,222 | +0.24(+1.26%) |
Oct 18, 2011 | 19.03 | 19.42 | 18.77 | 19.20 | 516,736 | +0.28(+1.46%) |
Oct 17, 2011 | 18.91 | 19.29 | 18.86 | 18.92 | 471,903 | -0.02(-0.09%) |
Oct 14, 2011 | 18.85 | 18.97 | 18.66 | 18.94 | 343,734 | +0.31(+1.64%) |
Oct 13, 2011 | 18.74 | 18.83 | 18.51 | 18.63 | 196,714 | -0.26(-1.40%) |
Oct 12, 2011 | 18.75 | 18.95 | 18.63 | 18.90 | 284,804 | +0.37(+2.00%) |
Oct 11, 2011 | 18.33 | 19.05 | 18.19 | 18.53 | 313,882 | +0.11(+0.57%) |
Oct 10, 2011 | 18.05 | 18.45 | 17.99 | 18.42 | 228,567 | +0.73(+4.12%) |
Oct 07, 2011 | 17.60 | 18.09 | 17.52 | 17.69 | 424,216 | +0.12(+0.67%) |
Oct 06, 2011 | 17.53 | 17.60 | 17.37 | 17.57 | 448,778 | +0.08(+0.47%) |
Oct 05, 2011 | 17.04 | 17.53 | 16.73 | 17.49 | 143,613 | +0.53(+3.12%) |
Oct 04, 2011 | 16.41 | 17.02 | 15.74 | 16.96 | 403,415 | +0.42(+2.56%) |
Oct 03, 2011 | 17.66 | 17.66 | 16.52 | 16.54 | 292,682 | -0.96(-5.51%) |
Sep 30, 2011 | 17.54 | 17.73 | 17.45 | 17.50 | 359,184 | -0.28(-1.59%) |
Sep 29, 2011 | 18.12 | 18.17 | 17.25 | 17.79 | 375,216 | -0.10(-0.56%) |
Sep 28, 2011 | 18.12 | 18.18 | 17.65 | 17.89 | 228,195 | -0.16(-0.88%) |
Sep 27, 2011 | 18.20 | 18.28 | 17.89 | 18.05 | 267,727 | +0.25(+1.42%) |
Sep 26, 2011 | 18.02 | 18.02 | 17.56 | 17.79 | 249,886 | -0.03(-0.16%) |
Sep 23, 2011 | 17.67 | 17.83 | 17.30 | 17.82 | 177,680 | +0.09(+0.50%) |
Sep 22, 2011 | 17.65 | 18.08 | 17.36 | 17.73 | 366,577 | -0.41(-2.24%) |
Sep 21, 2011 | 18.58 | 18.92 | 18.03 | 18.14 | 383,099 | -0.39(-2.10%) |
Sep 20, 2011 | 18.89 | 19.15 | 18.46 | 18.53 | 333,538 | -0.21(-1.10%) |
Sep 19, 2011 | 18.25 | 18.88 | 18.03 | 18.73 | 383,085 | +0.15(+0.82%) |
Sep 16, 2011 | 18.67 | 18.69 | 17.99 | 18.58 | 624,400 | +0.05(+0.29%) |
Sep 15, 2011 | 18.76 | 18.80 | 18.41 | 18.53 | 128,444 | -0.04(-0.22%) |
Sep 14, 2011 | 18.68 | 18.80 | 18.36 | 18.57 | 208,979 | +0.03(+0.16%) |
Sep 13, 2011 | 18.04 | 18.58 | 18.00 | 18.54 | 242,747 | +0.59(+3.28%) |
Sep 12, 2011 | 17.47 | 17.99 | 17.19 | 17.95 | 274,783 | +0.21(+1.16%) |
Sep 09, 2011 | 17.96 | 17.96 | 17.62 | 17.75 | 301,862 | -0.38(-2.08%) |
Sep 08, 2011 | 17.95 | 18.26 | 17.95 | 18.12 | 192,450 | +0.12(+0.65%) |
Sep 07, 2011 | 18.17 | 18.19 | 17.87 | 18.00 | 497,656 | +0.03(+0.16%) |
Sep 06, 2011 | 17.39 | 17.99 | 17.22 | 17.97 | 537,305 | -0.03(-0.16%) |
Sep 02, 2011 | 17.20 | 18.02 | 17.19 | 18.00 | 622,138 | +0.27(+1.53%) |
Sep 01, 2011 | 17.63 | 18.10 | 17.37 | 17.73 | 517,699 | +0.18(+1.01%) |
Aug 31, 2011 | 17.55 | 17.99 | 17.49 | 17.56 | 776,014 | +0.18(+1.02%) |
Aug 30, 2011 | 17.25 | 17.60 | 17.17 | 17.38 | 1,385,842 | +0.07(+0.41%) |
Aug 29, 2011 | 17.36 | 17.65 | 17.07 | 17.31 | 985,947 | +0.18(+1.03%) |
Aug 26, 2011 | 16.94 | 17.44 | 16.77 | 17.13 | 601,540 | +0.11(+0.66%) |
Aug 25, 2011 | 17.31 | 17.33 | 16.94 | 17.02 | 407,793 | -0.13(-0.75%) |
Aug 24, 2011 | 17.14 | 17.64 | 16.99 | 17.15 | 619,920 | +0.02(+0.14%) |
Aug 23, 2011 | 17.17 | 17.17 | 16.51 | 17.13 | 969,398 | +0.16(+0.94%) |
Aug 22, 2011 | 18.38 | 18.38 | 16.76 | 16.97 | 717,831 | -0.80(-4.50%) |
Aug 19, 2011 | 17.61 | 17.97 | 17.50 | 17.77 | 707,218 | -0.09(-0.49%) |
Aug 18, 2011 | 18.28 | 18.36 | 17.39 | 17.86 | 480,899 | -0.92(-4.92%) |
Aug 17, 2011 | 18.89 | 19.09 | 18.60 | 18.78 | 162,737 | +0.06(+0.31%) |
Aug 16, 2011 | 19.00 | 19.04 | 18.59 | 18.72 | 492,360 | -0.51(-2.66%) |
Aug 15, 2011 | 19.12 | 19.82 | 18.92 | 19.23 | 499,156 | +0.42(+2.22%) |
Aug 12, 2011 | 19.40 | 19.60 | 18.36 | 18.82 | 370,175 | -0.33(-1.72%) |
Aug 11, 2011 | 18.06 | 19.48 | 17.92 | 19.15 | 561,089 | +1.24(+6.90%) |
Aug 10, 2011 | 17.53 | 18.90 | 17.29 | 17.91 | 466,581 | +0.19(+1.06%) |
Aug 09, 2011 | 17.80 | 17.76 | 15.30 | 17.72 | 1,156,146 | +2.02(+12.89%) |
Aug 08, 2011 | 17.80 | 19.71 | 15.49 | 15.70 | 517,980 | -2.38(-13.18%) |
Aug 05, 2011 | 18.52 | 18.57 | 17.50 | 18.08 | 537,580 | -0.29(-1.60%) |
Aug 04, 2011 | 19.50 | 19.66 | 18.25 | 18.37 | 478,657 | -1.34(-6.78%) |
Aug 03, 2011 | 19.87 | 19.92 | 19.43 | 19.71 | 398,068 | -0.08(-0.42%) |
Aug 02, 2011 | 20.19 | 20.25 | 19.79 | 19.79 | 186,003 | -0.54(-2.63%) |