Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.29 | 19.34 | 19.05 | 19.15 | 18,363 | -0.11(-0.57%) |
Oct 28, 2011 | 19.53 | 19.57 | 19.25 | 19.26 | 20,040 | -0.54(-2.73%) |
Oct 27, 2011 | 19.64 | 19.94 | 19.52 | 19.80 | 23,945 | +0.75(+3.94%) |
Oct 26, 2011 | 19.17 | 19.23 | 19.00 | 19.05 | 9,041 | -0.13(-0.68%) |
Oct 25, 2011 | 19.41 | 19.45 | 19.00 | 19.18 | 4,094 | -0.78(-3.91%) |
Oct 24, 2011 | 19.47 | 19.97 | 19.47 | 19.96 | 13,342 | +0.82(+4.28%) |
Oct 21, 2011 | 19.21 | 19.44 | 19.14 | 19.14 | 14,468 | +0.44(+2.35%) |
Oct 20, 2011 | 18.86 | 18.89 | 18.61 | 18.70 | 4,965 | -0.20(-1.06%) |
Oct 19, 2011 | 19.33 | 19.45 | 18.90 | 18.90 | 5,868 | -0.43(-2.22%) |
Oct 18, 2011 | 19.06 | 19.55 | 18.86 | 19.33 | 12,779 | +0.25(+1.31%) |
Oct 17, 2011 | 19.58 | 19.58 | 19.00 | 19.08 | 7,737 | -0.50(-2.55%) |
Oct 14, 2011 | 19.56 | 19.80 | 19.56 | 19.58 | 19,890 | +0.20(+1.03%) |
Oct 13, 2011 | 19.41 | 19.60 | 19.38 | 19.38 | 45,024 | -0.27(-1.37%) |
Oct 12, 2011 | 19.27 | 19.70 | 19.27 | 19.65 | 5,916 | +0.70(+3.69%) |
Oct 11, 2011 | 19.25 | 19.25 | 18.95 | 18.95 | 4,619 | -0.56(-2.87%) |
Oct 10, 2011 | 19.09 | 19.51 | 19.09 | 19.51 | 6,546 | +0.46(+2.41%) |
Oct 07, 2011 | 19.24 | 19.55 | 19.05 | 19.05 | 12,417 | +0.46(+2.47%) |
Oct 06, 2011 | 18.58 | 18.89 | 18.51 | 18.59 | 9,090 | +0.02(+0.11%) |
Oct 05, 2011 | 18.32 | 18.92 | 18.32 | 18.57 | 8,424 | +0.37(+2.03%) |
Oct 04, 2011 | 17.89 | 18.55 | 17.85 | 18.20 | 19,797 | -0.10(-0.55%) |
Oct 03, 2011 | 18.49 | 18.75 | 18.30 | 18.30 | 9,957 | -0.13(-0.71%) |
Sep 30, 2011 | 18.09 | 18.63 | 18.09 | 18.43 | 30,220 | -0.18(-0.97%) |
Sep 29, 2011 | 18.73 | 18.78 | 18.24 | 18.61 | 4,539 | +0.47(+2.59%) |
Sep 28, 2011 | 18.61 | 18.72 | 18.14 | 18.14 | 11,733 | -0.47(-2.53%) |
Sep 27, 2011 | 18.78 | 19.06 | 18.61 | 18.61 | 16,026 | +0.41(+2.25%) |
Sep 26, 2011 | 18.26 | 18.45 | 18.07 | 18.20 | 19,608 | +0.70(+4.00%) |
Sep 23, 2011 | 17.52 | 17.75 | 17.45 | 17.50 | 201,433 | -0.15(-0.85%) |
Sep 22, 2011 | 17.36 | 17.67 | 17.09 | 17.65 | 12,302 | -0.20(-1.12%) |
Sep 21, 2011 | 18.48 | 18.63 | 17.85 | 17.85 | 265,988 | -0.75(-4.03%) |
Sep 20, 2011 | 18.66 | 19.09 | 18.60 | 18.60 | 74,145 | +0.34(+1.86%) |
Sep 19, 2011 | 18.33 | 18.53 | 18.23 | 18.26 | 9,788 | -0.54(-2.87%) |
Sep 16, 2011 | 18.85 | 19.13 | 18.80 | 18.80 | 143,075 | -0.32(-1.67%) |
Sep 15, 2011 | 18.91 | 19.15 | 18.78 | 19.12 | 8,329 | +0.27(+1.43%) |
Sep 14, 2011 | 18.71 | 18.85 | 18.55 | 18.85 | 6,753 | +0.15(+0.80%) |
Sep 13, 2011 | 18.60 | 18.70 | 18.44 | 18.70 | 11,753 | +0.36(+1.96%) |
Sep 12, 2011 | 18.11 | 18.59 | 18.11 | 18.34 | 7,936 | -0.18(-0.97%) |
Sep 09, 2011 | 18.73 | 18.88 | 18.52 | 18.52 | 5,359 | -0.38(-2.01%) |
Sep 08, 2011 | 18.90 | 19.30 | 18.90 | 18.90 | 6,397 | -0.11(-0.58%) |
Sep 07, 2011 | 18.85 | 19.20 | 18.85 | 19.01 | 12,955 | +0.43(+2.31%) |
Sep 06, 2011 | 18.51 | 18.66 | 18.21 | 18.58 | 11,274 | -0.67(-3.48%) |
Sep 02, 2011 | 18.94 | 19.32 | 18.94 | 19.25 | 8,029 | +0.08(+0.42%) |
Sep 01, 2011 | 19.35 | 19.70 | 19.16 | 19.17 | 57,458 | -0.45(-2.29%) |
Aug 31, 2011 | 19.27 | 19.62 | 19.21 | 19.62 | 21,066 | +0.29(+1.50%) |
Aug 30, 2011 | 19.26 | 19.60 | 19.15 | 19.33 | 25,044 | -0.32(-1.63%) |
Aug 29, 2011 | 19.97 | 19.97 | 19.50 | 19.65 | 8,765 | +0.15(+0.77%) |
Aug 26, 2011 | 19.04 | 19.50 | 18.97 | 19.50 | 6,031 | +0.33(+1.72%) |
Aug 25, 2011 | 19.69 | 19.69 | 19.15 | 19.17 | 9,580 | -1.28(-6.26%) |
Aug 24, 2011 | 20.48 | 20.48 | 20.01 | 20.45 | 35,055 | +0.04(+0.20%) |
Aug 23, 2011 | 19.95 | 20.41 | 19.88 | 20.41 | 38,375 | +0.39(+1.95%) |
Aug 22, 2011 | 19.91 | 20.05 | 19.63 | 20.02 | 38,528 | +0.81(+4.22%) |
Aug 19, 2011 | 19.29 | 19.97 | 19.21 | 19.21 | 59,578 | -0.14(-0.72%) |
Aug 18, 2011 | 19.75 | 19.75 | 19.34 | 19.35 | 5,086 | -0.69(-3.44%) |
Aug 17, 2011 | 19.76 | 20.13 | 19.75 | 20.04 | 10,703 | +0.03(+0.15%) |
Aug 16, 2011 | 19.96 | 20.20 | 19.85 | 20.01 | 11,539 | -0.59(-2.86%) |
Aug 15, 2011 | 20.18 | 20.60 | 20.18 | 20.60 | 5,741 | +0.80(+4.04%) |
Aug 12, 2011 | 19.64 | 20.12 | 19.58 | 19.80 | 122,779 | +0.21(+1.07%) |
Aug 11, 2011 | 18.78 | 19.59 | 18.78 | 19.59 | 52,358 | +0.82(+4.37%) |
Aug 10, 2011 | 18.72 | 18.82 | 18.33 | 18.77 | 11,016 | +0.17(+0.91%) |
Aug 09, 2011 | 19.29 | 19.30 | 18.36 | 18.60 | 15,648 | -0.60(-3.12%) |
Aug 08, 2011 | 19.71 | 19.77 | 18.81 | 19.20 | 22,240 | -0.50(-2.54%) |
Aug 05, 2011 | 20.08 | 20.25 | 19.70 | 19.70 | 9,526 | +0.15(+0.77%) |
Aug 04, 2011 | 19.93 | 20.04 | 19.55 | 19.55 | 8,920 | -0.62(-3.07%) |
Aug 03, 2011 | 20.03 | 20.17 | 19.84 | 20.17 | 57,680 | +0.67(+3.44%) |
Aug 02, 2011 | 19.75 | 19.75 | 19.50 | 19.50 | 24,472 | -0.38(-1.91%) |