Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 20.33 | 20.71 | 20.05 | 20.08 | 329,784 | -0.65(-3.15%) |
Oct 28, 2011 | 21.23 | 21.46 | 20.71 | 20.74 | 359,993 | -0.64(-3.02%) |
Oct 27, 2011 | 20.79 | 21.54 | 20.54 | 21.38 | 470,972 | +1.08(+5.31%) |
Oct 26, 2011 | 20.15 | 20.39 | 19.59 | 20.30 | 358,126 | +0.39(+1.94%) |
Oct 25, 2011 | 20.39 | 20.41 | 19.84 | 19.92 | 598,495 | -0.68(-3.31%) |
Oct 24, 2011 | 19.52 | 20.61 | 19.49 | 20.60 | 465,120 | +1.05(+5.37%) |
Oct 21, 2011 | 19.45 | 19.58 | 19.15 | 19.55 | 319,007 | +0.42(+2.22%) |
Oct 20, 2011 | 18.94 | 19.14 | 18.62 | 19.12 | 354,222 | +0.18(+0.97%) |
Oct 19, 2011 | 18.91 | 19.27 | 18.74 | 18.94 | 519,724 | -0.06(-0.34%) |
Oct 18, 2011 | 18.77 | 19.12 | 18.38 | 19.00 | 594,207 | +0.15(+0.78%) |
Oct 17, 2011 | 19.17 | 19.21 | 18.72 | 18.86 | 502,330 | -0.49(-2.52%) |
Oct 14, 2011 | 19.00 | 19.34 | 18.89 | 19.34 | 331,190 | +0.53(+2.79%) |
Oct 13, 2011 | 18.59 | 18.88 | 18.32 | 18.82 | 574,388 | +0.19(+1.04%) |
Oct 12, 2011 | 18.31 | 18.72 | 18.17 | 18.63 | 386,323 | +0.48(+2.64%) |
Oct 11, 2011 | 17.92 | 18.23 | 17.82 | 18.15 | 464,239 | +0.03(+0.15%) |
Oct 10, 2011 | 17.70 | 18.15 | 17.44 | 18.12 | 371,806 | +0.76(+4.41%) |
Oct 07, 2011 | 17.67 | 17.77 | 17.18 | 17.35 | 310,701 | -0.23(-1.31%) |
Oct 06, 2011 | 17.48 | 17.61 | 17.21 | 17.58 | 384,300 | +0.19(+1.11%) |
Oct 05, 2011 | 17.08 | 17.61 | 16.79 | 17.39 | 391,421 | +0.29(+1.67%) |
Oct 04, 2011 | 16.04 | 17.17 | 15.95 | 17.11 | 591,103 | +0.96(+5.93%) |
Oct 03, 2011 | 17.06 | 17.30 | 16.15 | 16.15 | 530,805 | -1.11(-6.46%) |
Sep 30, 2011 | 17.02 | 17.64 | 17.02 | 17.26 | 671,695 | -0.06(-0.37%) |
Sep 29, 2011 | 17.55 | 17.61 | 16.94 | 17.33 | 534,386 | +0.13(+0.75%) |
Sep 28, 2011 | 18.05 | 18.05 | 17.20 | 17.20 | 531,518 | -0.91(-5.04%) |
Sep 27, 2011 | 18.28 | 18.55 | 17.88 | 18.11 | 562,414 | +0.14(+0.77%) |
Sep 26, 2011 | 17.74 | 17.99 | 17.50 | 17.97 | 370,585 | +0.32(+1.83%) |
Sep 23, 2011 | 17.00 | 17.83 | 16.81 | 17.65 | 716,138 | +0.68(+4.02%) |
Sep 22, 2011 | 16.87 | 17.23 | 16.48 | 16.97 | 747,980 | -0.17(-0.97%) |
Sep 21, 2011 | 17.61 | 17.69 | 17.11 | 17.13 | 502,994 | -0.45(-2.57%) |
Sep 20, 2011 | 17.61 | 18.10 | 17.58 | 17.58 | 598,459 | -0.01(-0.05%) |
Sep 19, 2011 | 17.53 | 17.77 | 17.35 | 17.59 | 313,046 | -0.32(-1.77%) |
Sep 16, 2011 | 18.21 | 18.21 | 17.75 | 17.91 | 345,220 | -0.16(-0.89%) |
Sep 15, 2011 | 17.81 | 18.10 | 17.41 | 18.07 | 419,120 | +0.41(+2.35%) |
Sep 14, 2011 | 17.39 | 17.95 | 17.00 | 17.66 | 309,367 | +0.46(+2.68%) |
Sep 13, 2011 | 17.06 | 17.29 | 16.99 | 17.20 | 279,246 | +0.21(+1.25%) |
Sep 12, 2011 | 16.72 | 17.13 | 16.65 | 16.99 | 435,836 | +0.00(+0.00%) |
Sep 09, 2011 | 17.51 | 17.51 | 16.82 | 16.99 | 410,811 | -0.68(-3.86%) |
Sep 08, 2011 | 17.65 | 17.82 | 17.56 | 17.67 | 370,807 | -0.02(-0.10%) |
Sep 07, 2011 | 17.30 | 17.71 | 17.30 | 17.69 | 470,572 | +0.60(+3.50%) |
Sep 06, 2011 | 16.86 | 17.15 | 16.63 | 17.09 | 381,681 | -0.04(-0.21%) |
Sep 02, 2011 | 17.55 | 17.69 | 17.06 | 17.12 | 361,061 | -0.80(-4.47%) |
Sep 01, 2011 | 18.41 | 18.45 | 17.68 | 17.93 | 390,096 | -0.41(-2.26%) |
Aug 31, 2011 | 18.63 | 18.71 | 18.17 | 18.34 | 371,005 | -0.26(-1.39%) |
Aug 30, 2011 | 18.44 | 18.72 | 18.19 | 18.60 | 378,959 | +0.09(+0.50%) |
Aug 29, 2011 | 17.86 | 18.53 | 17.86 | 18.51 | 294,692 | +0.85(+4.80%) |
Aug 26, 2011 | 17.33 | 17.76 | 17.01 | 17.66 | 282,293 | +0.24(+1.37%) |
Aug 25, 2011 | 18.08 | 18.08 | 17.35 | 17.42 | 298,530 | -0.44(-2.48%) |
Aug 24, 2011 | 17.43 | 17.92 | 17.36 | 17.86 | 211,349 | +0.35(+2.00%) |
Aug 23, 2011 | 16.96 | 17.54 | 16.77 | 17.51 | 334,244 | +0.52(+3.09%) |
Aug 22, 2011 | 17.42 | 17.42 | 16.92 | 16.99 | 316,440 | +0.03(+0.16%) |
Aug 19, 2011 | 16.59 | 17.30 | 16.59 | 16.96 | 484,398 | +0.06(+0.33%) |
Aug 18, 2011 | 17.50 | 17.62 | 16.79 | 16.90 | 790,815 | -1.06(-5.90%) |
Aug 17, 2011 | 18.05 | 18.28 | 17.79 | 17.96 | 247,709 | -0.06(-0.36%) |
Aug 16, 2011 | 18.16 | 18.27 | 17.86 | 18.03 | 289,377 | -0.32(-1.76%) |
Aug 15, 2011 | 17.95 | 18.35 | 17.81 | 18.35 | 216,560 | +0.54(+3.05%) |
Aug 12, 2011 | 17.80 | 18.03 | 17.29 | 17.81 | 252,951 | +0.08(+0.47%) |
Aug 11, 2011 | 16.83 | 17.98 | 16.83 | 17.72 | 509,462 | +0.91(+5.43%) |
Aug 10, 2011 | 17.27 | 18.17 | 16.76 | 16.81 | 585,477 | -0.88(-4.95%) |
Aug 09, 2011 | 17.54 | 17.82 | 16.18 | 17.69 | 1,003,439 | +0.62(+3.62%) |
Aug 08, 2011 | 18.06 | 18.79 | 17.07 | 17.07 | 801,612 | -1.43(-7.72%) |
Aug 05, 2011 | 19.80 | 19.88 | 18.33 | 18.50 | 759,729 | -1.04(-5.33%) |
Aug 04, 2011 | 20.73 | 20.83 | 19.45 | 19.54 | 951,777 | +0.40(+2.07%) |
Aug 03, 2011 | 19.36 | 19.39 | 18.53 | 19.14 | 605,980 | -0.14(-0.72%) |
Aug 02, 2011 | 20.02 | 20.39 | 19.23 | 19.28 | 348,780 | -0.85(-4.23%) |