Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.70 | 17.70 | 16.88 | 17.09 | 79,335 | -1.01(-5.57%) |
Oct 28, 2011 | 20.07 | 20.35 | 17.90 | 18.09 | 48,936 | -2.09(-10.34%) |
Oct 27, 2011 | 20.15 | 20.59 | 18.44 | 20.18 | 91,183 | -0.38(-1.85%) |
Oct 26, 2011 | 19.58 | 20.68 | 19.16 | 20.56 | 26,483 | +1.45(+7.59%) |
Oct 25, 2011 | 20.44 | 20.44 | 19.04 | 19.11 | 32,396 | -1.59(-7.69%) |
Oct 24, 2011 | 19.97 | 21.24 | 19.92 | 20.70 | 52,117 | +0.73(+3.68%) |
Oct 21, 2011 | 19.80 | 20.23 | 19.29 | 19.97 | 37,692 | +0.59(+3.06%) |
Oct 20, 2011 | 19.54 | 19.74 | 18.74 | 19.38 | 23,139 | -0.06(-0.32%) |
Oct 19, 2011 | 19.83 | 20.17 | 18.44 | 19.44 | 67,714 | -0.49(-2.44%) |
Oct 18, 2011 | 18.61 | 20.05 | 17.98 | 19.92 | 39,171 | +1.42(+7.70%) |
Oct 17, 2011 | 19.59 | 19.59 | 18.40 | 18.50 | 26,081 | -1.16(-5.89%) |
Oct 14, 2011 | 19.70 | 20.05 | 18.87 | 19.66 | 18,533 | +0.29(+1.51%) |
Oct 13, 2011 | 19.51 | 19.53 | 18.51 | 19.37 | 26,141 | -0.37(-1.88%) |
Oct 12, 2011 | 19.03 | 19.84 | 18.77 | 19.74 | 29,200 | +1.00(+5.33%) |
Oct 11, 2011 | 18.25 | 18.85 | 17.73 | 18.74 | 26,982 | +0.32(+1.73%) |
Oct 10, 2011 | 17.74 | 18.45 | 17.23 | 18.42 | 33,181 | +1.11(+6.38%) |
Oct 07, 2011 | 18.18 | 18.31 | 17.20 | 17.32 | 34,029 | -0.88(-4.86%) |
Oct 06, 2011 | 17.65 | 18.23 | 17.28 | 18.20 | 60,283 | +0.56(+3.16%) |
Oct 05, 2011 | 18.27 | 18.37 | 17.47 | 17.64 | 27,086 | -0.65(-3.58%) |
Oct 04, 2011 | 16.59 | 18.74 | 16.59 | 18.30 | 59,240 | +1.64(+9.82%) |
Oct 03, 2011 | 17.57 | 17.73 | 16.66 | 16.66 | 77,998 | -1.03(-5.85%) |
Sep 30, 2011 | 18.33 | 18.42 | 17.69 | 17.70 | 41,998 | -1.05(-5.61%) |
Sep 29, 2011 | 18.52 | 18.75 | 17.83 | 18.75 | 23,222 | +0.73(+4.07%) |
Sep 28, 2011 | 19.06 | 19.21 | 17.95 | 18.01 | 49,138 | -1.04(-5.48%) |
Sep 27, 2011 | 19.07 | 19.61 | 17.78 | 19.06 | 29,393 | +0.48(+2.57%) |
Sep 26, 2011 | 18.16 | 18.90 | 17.70 | 18.58 | 18,706 | +0.57(+3.19%) |
Sep 23, 2011 | 17.75 | 18.24 | 17.75 | 18.01 | 37,908 | +0.26(+1.44%) |
Sep 22, 2011 | 17.39 | 18.37 | 17.39 | 17.75 | 54,761 | -0.34(-1.91%) |
Sep 21, 2011 | 18.47 | 18.95 | 18.01 | 18.09 | 34,512 | -0.34(-1.87%) |
Sep 20, 2011 | 19.12 | 19.56 | 18.44 | 18.44 | 50,835 | -0.52(-2.75%) |
Sep 19, 2011 | 18.63 | 19.23 | 18.39 | 18.96 | 35,134 | -0.15(-0.79%) |
Sep 16, 2011 | 18.70 | 19.11 | 18.37 | 19.11 | 83,422 | +0.57(+3.05%) |
Sep 15, 2011 | 18.47 | 18.63 | 18.16 | 18.54 | 72,091 | +0.32(+1.75%) |
Sep 14, 2011 | 18.33 | 18.61 | 17.87 | 18.23 | 29,514 | +0.12(+0.68%) |
Sep 13, 2011 | 18.25 | 18.34 | 17.84 | 18.10 | 57,390 | -0.04(-0.24%) |
Sep 12, 2011 | 17.97 | 18.31 | 17.22 | 18.15 | 56,764 | -0.19(-1.06%) |
Sep 09, 2011 | 19.04 | 19.22 | 18.02 | 18.34 | 36,668 | -0.96(-4.95%) |
Sep 08, 2011 | 19.28 | 19.51 | 19.16 | 19.30 | 38,835 | -0.20(-1.04%) |
Sep 07, 2011 | 19.56 | 19.61 | 19.12 | 19.50 | 98,628 | +0.33(+1.71%) |
Sep 06, 2011 | 18.77 | 20.65 | 18.16 | 19.17 | 59,396 | -0.36(-1.86%) |
Sep 02, 2011 | 20.25 | 20.63 | 19.47 | 19.54 | 65,363 | -1.03(-4.99%) |
Sep 01, 2011 | 21.87 | 21.87 | 20.49 | 20.56 | 59,754 | -0.27(-1.32%) |
Aug 31, 2011 | 21.30 | 21.57 | 20.71 | 20.84 | 82,003 | -0.26(-1.22%) |
Aug 30, 2011 | 20.67 | 21.35 | 20.67 | 21.09 | 87,907 | +0.04(+0.21%) |
Aug 29, 2011 | 20.56 | 21.11 | 20.52 | 21.05 | 58,415 | +0.80(+3.93%) |
Aug 26, 2011 | 20.29 | 20.49 | 19.82 | 20.25 | 104,717 | +0.04(+0.18%) |
Aug 25, 2011 | 20.87 | 21.28 | 20.15 | 20.22 | 97,726 | -0.57(-2.72%) |
Aug 24, 2011 | 20.49 | 20.90 | 20.44 | 20.78 | 65,555 | +0.21(+1.03%) |
Aug 23, 2011 | 20.43 | 20.89 | 20.01 | 20.57 | 100,115 | +0.29(+1.44%) |
Aug 22, 2011 | 21.15 | 21.15 | 20.10 | 20.28 | 91,225 | -0.19(-0.95%) |
Aug 19, 2011 | 20.77 | 21.04 | 19.96 | 20.47 | 96,590 | -0.57(-2.73%) |
Aug 18, 2011 | 22.36 | 22.97 | 20.36 | 21.05 | 83,402 | -2.11(-9.13%) |
Aug 17, 2011 | 23.23 | 23.49 | 22.83 | 23.16 | 43,169 | +0.19(+0.85%) |
Aug 16, 2011 | 22.69 | 23.26 | 22.07 | 22.97 | 55,309 | +0.03(+0.12%) |
Aug 15, 2011 | 21.07 | 22.98 | 21.07 | 22.94 | 99,706 | +2.13(+10.24%) |
Aug 12, 2011 | 21.58 | 21.58 | 20.41 | 20.81 | 43,232 | -0.56(-2.61%) |
Aug 11, 2011 | 21.08 | 21.87 | 20.52 | 21.37 | 106,679 | +0.32(+1.51%) |
Aug 10, 2011 | 22.32 | 22.85 | 20.91 | 21.05 | 149,072 | -2.01(-8.71%) |
Aug 09, 2011 | 23.36 | 23.82 | 22.21 | 23.05 | 152,272 | +0.83(+3.74%) |
Aug 08, 2011 | 23.11 | 24.19 | 22.22 | 22.22 | 93,489 | -1.80(-7.51%) |
Aug 05, 2011 | 23.68 | 24.60 | 23.25 | 24.03 | 60,796 | +0.69(+2.96%) |
Aug 04, 2011 | 23.50 | 23.96 | 23.24 | 23.34 | 88,615 | -0.57(-2.40%) |
Aug 03, 2011 | 23.97 | 23.97 | 23.36 | 23.91 | 51,453 | +0.12(+0.48%) |
Aug 02, 2011 | 24.80 | 25.03 | 23.79 | 23.80 | 56,807 | -1.19(-4.74%) |