Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.31 | 19.65 | 19.00 | 19.00 | 7,577 | -0.59(-3.02%) |
Oct 28, 2011 | 19.48 | 19.60 | 19.38 | 19.59 | 9,799 | +0.00(+0.00%) |
Oct 27, 2011 | 18.34 | 19.59 | 18.34 | 19.59 | 31,796 | +1.67(+9.31%) |
Oct 26, 2011 | 17.85 | 17.92 | 17.41 | 17.92 | 3,888 | +0.08(+0.47%) |
Oct 25, 2011 | 18.36 | 18.36 | 17.79 | 17.84 | 7,624 | -0.76(-4.06%) |
Oct 24, 2011 | 18.11 | 18.59 | 18.11 | 18.59 | 3,348 | +0.69(+3.85%) |
Oct 21, 2011 | 18.02 | 18.25 | 17.76 | 17.90 | 10,518 | +0.26(+1.46%) |
Oct 20, 2011 | 17.51 | 17.83 | 17.51 | 17.65 | 6,206 | +0.27(+1.53%) |
Oct 19, 2011 | 17.88 | 17.88 | 17.18 | 17.38 | 9,835 | -0.53(-2.96%) |
Oct 18, 2011 | 16.92 | 18.02 | 16.59 | 17.91 | 16,083 | +1.30(+7.84%) |
Oct 17, 2011 | 17.20 | 17.20 | 16.61 | 16.61 | 10,712 | -0.80(-4.58%) |
Oct 14, 2011 | 16.96 | 17.55 | 16.76 | 17.40 | 13,517 | +0.64(+3.81%) |
Oct 13, 2011 | 16.86 | 16.86 | 16.42 | 16.77 | 2,843 | -0.22(-1.32%) |
Oct 12, 2011 | 16.18 | 16.99 | 16.14 | 16.99 | 19,208 | +0.86(+5.35%) |
Oct 11, 2011 | 17.74 | 17.74 | 15.57 | 16.13 | 40,393 | -1.57(-8.86%) |
Oct 10, 2011 | 17.59 | 17.70 | 17.42 | 17.70 | 11,393 | +0.22(+1.23%) |
Oct 07, 2011 | 17.53 | 17.53 | 17.42 | 17.48 | 4,193 | +0.01(+0.05%) |
Oct 06, 2011 | 17.42 | 17.47 | 17.25 | 17.47 | 6,468 | -0.05(-0.28%) |
Oct 05, 2011 | 17.88 | 17.88 | 17.46 | 17.52 | 3,944 | -0.41(-2.27%) |
Oct 04, 2011 | 15.90 | 18.11 | 15.85 | 17.93 | 14,152 | +1.09(+6.45%) |
Oct 03, 2011 | 16.15 | 17.13 | 15.26 | 16.84 | 20,748 | +0.55(+3.36%) |
Sep 30, 2011 | 17.18 | 17.33 | 16.21 | 16.29 | 13,151 | -0.94(-5.44%) |
Sep 29, 2011 | 17.42 | 17.42 | 17.17 | 17.23 | 3,625 | +0.06(+0.34%) |
Sep 28, 2011 | 17.49 | 17.50 | 17.17 | 17.17 | 5,203 | -0.17(-0.96%) |
Sep 27, 2011 | 16.65 | 17.39 | 16.63 | 17.34 | 8,810 | +0.71(+4.29%) |
Sep 26, 2011 | 16.91 | 16.91 | 16.56 | 16.62 | 5,596 | -0.07(-0.40%) |
Sep 23, 2011 | 16.57 | 16.91 | 16.41 | 16.69 | 6,641 | +0.16(+0.95%) |
Sep 22, 2011 | 16.72 | 17.19 | 16.53 | 16.53 | 16,268 | -0.55(-3.21%) |
Sep 21, 2011 | 17.21 | 17.37 | 16.89 | 17.08 | 9,152 | +0.17(+0.98%) |
Sep 20, 2011 | 17.14 | 17.37 | 16.92 | 16.92 | 10,335 | -0.09(-0.54%) |
Sep 19, 2011 | 16.57 | 17.01 | 16.57 | 17.01 | 3,946 | +0.19(+1.13%) |
Sep 16, 2011 | 16.87 | 16.93 | 16.59 | 16.82 | 15,895 | +0.07(+0.40%) |
Sep 15, 2011 | 16.77 | 16.77 | 16.70 | 16.75 | 9,580 | -0.07(-0.39%) |
Sep 14, 2011 | 16.55 | 16.82 | 16.34 | 16.82 | 8,877 | +0.47(+2.89%) |
Sep 13, 2011 | 16.38 | 16.42 | 16.25 | 16.34 | 6,510 | -0.02(-0.15%) |
Sep 12, 2011 | 16.40 | 16.48 | 16.22 | 16.37 | 11,059 | +0.02(+0.15%) |
Sep 09, 2011 | 17.06 | 17.06 | 16.19 | 16.34 | 9,255 | -0.75(-4.37%) |
Sep 08, 2011 | 17.31 | 17.48 | 17.09 | 17.09 | 5,227 | -0.45(-2.55%) |
Sep 07, 2011 | 17.21 | 17.59 | 16.85 | 17.54 | 15,122 | +0.57(+3.37%) |
Sep 06, 2011 | 16.35 | 17.27 | 16.35 | 16.96 | 6,136 | +0.21(+1.24%) |
Sep 02, 2011 | 16.82 | 17.11 | 16.71 | 16.76 | 26,801 | -0.29(-1.70%) |
Sep 01, 2011 | 17.51 | 17.70 | 17.05 | 17.05 | 7,603 | -0.57(-3.25%) |
Aug 31, 2011 | 17.93 | 17.93 | 17.62 | 17.62 | 7,261 | -0.25(-1.39%) |
Aug 30, 2011 | 17.94 | 18.07 | 17.74 | 17.87 | 5,225 | -0.14(-0.78%) |
Aug 29, 2011 | 17.24 | 18.02 | 17.03 | 18.01 | 13,186 | +0.92(+5.39%) |
Aug 26, 2011 | 17.01 | 17.32 | 17.01 | 17.09 | 8,153 | +0.07(+0.44%) |
Aug 25, 2011 | 17.50 | 17.50 | 17.01 | 17.01 | 13,439 | -0.49(-2.80%) |
Aug 24, 2011 | 17.74 | 17.75 | 17.44 | 17.50 | 11,455 | -0.36(-2.04%) |
Aug 23, 2011 | 17.75 | 18.13 | 17.35 | 17.87 | 30,074 | +0.23(+1.32%) |
Aug 22, 2011 | 18.07 | 18.07 | 17.59 | 17.64 | 7,322 | +0.17(+1.00%) |
Aug 19, 2011 | 17.46 | 18.41 | 16.97 | 17.46 | 25,594 | -0.11(-0.61%) |
Aug 18, 2011 | 18.31 | 18.79 | 17.57 | 17.57 | 27,644 | -1.23(-6.53%) |
Aug 17, 2011 | 18.86 | 19.06 | 18.67 | 18.80 | 5,006 | +0.21(+1.12%) |
Aug 16, 2011 | 18.83 | 18.99 | 18.59 | 18.59 | 12,623 | -0.47(-2.48%) |
Aug 15, 2011 | 19.17 | 19.20 | 18.91 | 19.06 | 6,652 | +0.23(+1.23%) |
Aug 12, 2011 | 19.30 | 19.40 | 18.82 | 18.83 | 8,732 | -0.23(-1.22%) |
Aug 11, 2011 | 19.07 | 19.50 | 18.86 | 19.06 | 13,980 | +0.29(+1.55%) |
Aug 10, 2011 | 21.52 | 21.52 | 18.61 | 18.77 | 11,115 | -2.25(-10.69%) |
Aug 09, 2011 | 19.25 | 21.02 | 18.67 | 21.02 | 26,063 | +2.18(+11.58%) |
Aug 08, 2011 | 19.15 | 19.50 | 18.67 | 18.84 | 11,725 | -0.80(-4.06%) |
Aug 05, 2011 | 19.85 | 20.11 | 17.50 | 19.64 | 5,301 | +0.03(+0.17%) |
Aug 04, 2011 | 20.20 | 20.20 | 19.60 | 19.60 | 8,815 | -0.75(-3.71%) |
Aug 03, 2011 | 20.03 | 20.42 | 19.99 | 20.36 | 4,802 | +0.50(+2.51%) |
Aug 02, 2011 | 20.47 | 20.49 | 19.86 | 19.86 | 7,086 | -0.63(-3.08%) |