Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 21.39 | 21.92 | 21.05 | 21.11 | 273,708 | -0.74(-3.39%) |
Oct 28, 2011 | 22.16 | 22.86 | 21.80 | 21.85 | 338,598 | -0.37(-1.67%) |
Oct 27, 2011 | 21.56 | 22.31 | 21.10 | 22.22 | 318,486 | +1.43(+6.88%) |
Oct 26, 2011 | 20.78 | 20.99 | 20.02 | 20.79 | 202,901 | +0.37(+1.81%) |
Oct 25, 2011 | 21.26 | 21.36 | 20.33 | 20.42 | 181,542 | -0.96(-4.49%) |
Oct 24, 2011 | 20.72 | 21.97 | 20.66 | 21.38 | 235,688 | +0.89(+4.34%) |
Oct 21, 2011 | 20.14 | 20.65 | 19.88 | 20.49 | 162,499 | +0.55(+2.76%) |
Oct 20, 2011 | 19.84 | 20.19 | 19.47 | 19.94 | 297,744 | +0.10(+0.50%) |
Oct 19, 2011 | 20.52 | 20.85 | 19.63 | 19.84 | 216,097 | -0.76(-3.69%) |
Oct 18, 2011 | 20.02 | 20.79 | 19.39 | 20.60 | 216,578 | +0.59(+2.95%) |
Oct 17, 2011 | 19.63 | 20.15 | 19.16 | 20.01 | 353,106 | +0.21(+1.06%) |
Oct 14, 2011 | 19.51 | 19.82 | 19.36 | 19.80 | 340,823 | +0.57(+2.96%) |
Oct 13, 2011 | 18.78 | 19.43 | 18.63 | 19.23 | 259,552 | +0.43(+2.29%) |
Oct 12, 2011 | 18.50 | 19.00 | 18.25 | 18.80 | 228,981 | +0.41(+2.23%) |
Oct 11, 2011 | 18.34 | 18.64 | 18.20 | 18.39 | 208,308 | -0.10(-0.54%) |
Oct 10, 2011 | 18.10 | 18.68 | 18.02 | 18.49 | 159,523 | +0.79(+4.46%) |
Oct 07, 2011 | 17.83 | 18.14 | 17.43 | 17.70 | 152,386 | -0.11(-0.62%) |
Oct 06, 2011 | 17.52 | 17.85 | 17.15 | 17.81 | 186,296 | +0.35(+2.00%) |
Oct 05, 2011 | 17.23 | 17.63 | 16.61 | 17.46 | 298,979 | +0.21(+1.22%) |
Oct 04, 2011 | 15.77 | 17.33 | 15.35 | 17.25 | 537,621 | +1.30(+8.15%) |
Oct 03, 2011 | 16.74 | 16.91 | 15.89 | 15.95 | 457,106 | -0.92(-5.45%) |
Sep 30, 2011 | 17.21 | 17.52 | 16.75 | 16.87 | 238,707 | -0.60(-3.43%) |
Sep 29, 2011 | 18.09 | 18.27 | 16.68 | 17.47 | 277,118 | -0.11(-0.63%) |
Sep 28, 2011 | 17.42 | 18.47 | 17.34 | 17.58 | 405,744 | +0.20(+1.15%) |
Sep 27, 2011 | 17.73 | 18.24 | 17.15 | 17.38 | 300,142 | -0.11(-0.63%) |
Sep 26, 2011 | 17.02 | 17.53 | 16.43 | 17.49 | 211,181 | +0.59(+3.49%) |
Sep 23, 2011 | 16.52 | 16.95 | 16.31 | 16.90 | 162,370 | +0.41(+2.49%) |
Sep 22, 2011 | 16.00 | 16.70 | 15.92 | 16.49 | 385,584 | -0.14(-0.84%) |
Sep 21, 2011 | 17.05 | 17.23 | 16.59 | 16.63 | 211,752 | -0.39(-2.29%) |
Sep 20, 2011 | 17.05 | 17.43 | 16.85 | 17.02 | 358,662 | +0.05(+0.29%) |
Sep 19, 2011 | 17.09 | 17.22 | 16.48 | 16.97 | 302,967 | -0.46(-2.64%) |
Sep 16, 2011 | 17.75 | 17.75 | 17.00 | 17.43 | 1,220,791 | -0.20(-1.13%) |
Sep 15, 2011 | 17.43 | 17.70 | 17.13 | 17.63 | 227,289 | +0.38(+2.20%) |
Sep 14, 2011 | 17.17 | 17.50 | 16.78 | 17.25 | 376,934 | +0.27(+1.59%) |
Sep 13, 2011 | 16.34 | 17.07 | 16.11 | 16.98 | 379,417 | +0.69(+4.24%) |
Sep 12, 2011 | 15.50 | 16.39 | 15.50 | 16.29 | 286,244 | +0.65(+4.16%) |
Sep 09, 2011 | 16.24 | 16.33 | 15.50 | 15.64 | 184,523 | -0.79(-4.81%) |
Sep 08, 2011 | 15.87 | 16.59 | 15.70 | 16.43 | 439,595 | +0.58(+3.66%) |
Sep 07, 2011 | 15.63 | 15.96 | 15.37 | 15.85 | 440,794 | +0.45(+2.92%) |
Sep 06, 2011 | 14.80 | 15.62 | 14.80 | 15.40 | 545,358 | +0.06(+0.39%) |
Sep 02, 2011 | 15.08 | 15.60 | 15.03 | 15.34 | 327,694 | -0.18(-1.16%) |
Sep 01, 2011 | 15.99 | 16.10 | 15.28 | 15.52 | 272,922 | -0.43(-2.70%) |
Aug 31, 2011 | 16.61 | 16.86 | 15.85 | 15.95 | 321,606 | -0.61(-3.68%) |
Aug 30, 2011 | 16.42 | 16.69 | 16.13 | 16.56 | 174,940 | -0.05(-0.30%) |
Aug 29, 2011 | 16.36 | 16.62 | 16.12 | 16.61 | 260,272 | +0.50(+3.10%) |
Aug 26, 2011 | 15.01 | 16.12 | 15.00 | 16.11 | 216,095 | +0.95(+6.27%) |
Aug 25, 2011 | 15.52 | 15.76 | 14.91 | 15.16 | 228,048 | -0.24(-1.56%) |
Aug 24, 2011 | 15.48 | 15.94 | 14.98 | 15.40 | 281,461 | -0.34(-2.16%) |
Aug 23, 2011 | 14.61 | 15.78 | 14.57 | 15.74 | 345,121 | +1.15(+7.88%) |
Aug 22, 2011 | 14.66 | 14.88 | 14.16 | 14.59 | 323,123 | +0.33(+2.31%) |
Aug 19, 2011 | 14.21 | 14.65 | 14.19 | 14.26 | 345,823 | -0.15(-1.04%) |
Aug 18, 2011 | 14.74 | 14.81 | 14.26 | 14.41 | 532,947 | -0.81(-5.32%) |
Aug 17, 2011 | 15.37 | 15.37 | 14.99 | 15.22 | 342,143 | -0.10(-0.65%) |
Aug 16, 2011 | 15.35 | 15.57 | 15.04 | 15.32 | 433,902 | -0.32(-2.05%) |
Aug 15, 2011 | 15.93 | 16.24 | 15.04 | 15.64 | 546,716 | -0.18(-1.14%) |
Aug 12, 2011 | 15.50 | 16.07 | 15.43 | 15.82 | 788,749 | +0.49(+3.20%) |
Aug 11, 2011 | 14.57 | 15.68 | 14.19 | 15.33 | 993,254 | +0.88(+6.09%) |
Aug 10, 2011 | 14.43 | 14.85 | 14.11 | 14.45 | 568,932 | -0.34(-2.30%) |
Aug 09, 2011 | 14.83 | 15.94 | 14.13 | 14.79 | 1,493,381 | +0.89(+6.40%) |
Aug 08, 2011 | 13.74 | 14.43 | 13.60 | 13.90 | 1,018,583 | -0.35(-2.46%) |
Aug 05, 2011 | 13.49 | 14.72 | 13.21 | 14.25 | 1,516,563 | +1.25(+9.62%) |
Aug 04, 2011 | 19.32 | 19.32 | 12.50 | 13.00 | 5,387,876 | -8.07(-38.30%) |
Aug 03, 2011 | 20.69 | 21.18 | 20.21 | 21.07 | 539,300 | +0.47(+2.28%) |
Aug 02, 2011 | 20.84 | 21.35 | 20.54 | 20.60 | 410,914 | -0.38(-1.81%) |