Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.36 | 23.36 | 23.31 | 23.31 | 1,089 | -1.04(-4.27%) |
Oct 28, 2011 | 24.35 | 24.35 | 24.35 | 24.35 | 474 | -1.84(-7.03%) |
Oct 27, 2011 | 25.86 | 26.19 | 25.86 | 26.19 | 612 | +1.62(+6.59%) |
Oct 26, 2011 | 24.44 | 24.57 | 24.44 | 24.57 | 356 | -0.43(-1.72%) |
Oct 25, 2011 | 25.00 | 25.00 | 25.00 | 25.00 | 101 | +1.32(+5.57%) |
Oct 24, 2011 | 23.68 | 23.68 | 23.68 | 23.68 | 7,066 | +1.64(+7.44%) |
Oct 21, 2011 | 22.04 | 22.04 | 22.04 | 22.04 | 289 | +0.37(+1.71%) |
Oct 20, 2011 | 21.67 | 21.67 | 21.67 | 21.67 | 8,353 | -1.39(-6.03%) |
Oct 19, 2011 | 22.43 | 23.06 | 22.43 | 23.06 | 525 | -0.29(-1.24%) |
Oct 18, 2011 | 23.35 | 23.35 | 23.35 | 23.35 | 2,463 | -0.27(-1.14%) |
Oct 17, 2011 | 23.92 | 23.92 | 23.62 | 23.62 | 381 | +0.18(+0.77%) |
Oct 14, 2011 | 23.44 | 23.44 | 23.44 | 23.44 | 594 | +0.00(+0.00%) |
Oct 13, 2011 | 23.44 | 23.44 | 23.44 | 23.44 | 536 | +0.59(+2.58%) |
Oct 12, 2011 | 22.60 | 22.85 | 22.60 | 22.85 | 984 | -0.03(-0.13%) |
Oct 11, 2011 | 22.29 | 22.88 | 22.29 | 22.88 | 1,349 | +1.99(+9.53%) |
Oct 10, 2011 | 20.89 | 20.89 | 20.89 | 20.89 | 267 | -0.10(-0.48%) |
Oct 07, 2011 | 21.77 | 21.77 | 20.99 | 20.99 | 933 | -0.02(-0.10%) |
Oct 06, 2011 | 20.23 | 21.01 | 20.23 | 21.01 | 1,270 | +2.05(+10.81%) |
Oct 05, 2011 | 19.39 | 19.39 | 18.96 | 18.96 | 257 | -0.43(-2.22%) |
Oct 04, 2011 | 19.39 | 19.39 | 19.39 | 19.39 | 475 | -2.00(-9.35%) |
Sep 30, 2011 | 21.39 | 21.39 | 21.39 | 21.39 | 0 | -1.04(-4.64%) |
Sep 29, 2011 | 22.43 | 22.43 | 22.43 | 22.43 | 1,877 | +1.13(+5.31%) |
Sep 27, 2011 | 21.30 | 21.30 | 21.30 | 0 | +2.38(+12.58%) | |
Sep 26, 2011 | 18.37 | 18.92 | 18.37 | 18.92 | 2,260 | -1.05(-5.26%) |
Sep 23, 2011 | 19.97 | 19.97 | 19.97 | 19.97 | 107 | -0.79(-3.81%) |
Sep 22, 2011 | 19.97 | 20.76 | 19.97 | 20.76 | 992 | +0.41(+2.01%) |
Sep 20, 2011 | 20.35 | 20.35 | 20.35 | 0 | +0.41(+2.06%) | |
Sep 19, 2011 | 19.94 | 19.94 | 19.94 | 19.94 | 182 | -0.35(-1.72%) |
Sep 16, 2011 | 20.33 | 20.33 | 20.29 | 20.29 | 981 | -0.04(-0.20%) |
Sep 15, 2011 | 20.33 | 20.33 | 20.33 | 20.33 | 182 | +0.33(+1.65%) |
Sep 13, 2011 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.86(+4.49%) |
Sep 09, 2011 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | +0.00(+0.00%) |
Sep 08, 2011 | 19.70 | 19.71 | 19.14 | 19.14 | 22,250 | -0.51(-2.60%) |
Sep 07, 2011 | 19.73 | 19.73 | 19.65 | 19.65 | 2,088 | +0.94(+5.02%) |
Sep 06, 2011 | 19.29 | 19.29 | 18.71 | 18.71 | 15,404 | -1.92(-9.31%) |
Sep 02, 2011 | 20.63 | 20.63 | 20.63 | 20.63 | 112 | -0.82(-3.82%) |
Sep 01, 2011 | 21.55 | 21.60 | 21.45 | 21.45 | 1,562 | +0.35(+1.66%) |
Aug 31, 2011 | 21.10 | 21.15 | 21.10 | 21.10 | 1,247 | +1.47(+7.49%) |
Aug 30, 2011 | 19.44 | 19.63 | 19.44 | 19.63 | 455 | -0.35(-1.75%) |
Aug 29, 2011 | 19.51 | 19.98 | 19.44 | 19.98 | 1,151 | +1.33(+7.13%) |
Aug 26, 2011 | 18.38 | 18.65 | 18.38 | 18.65 | 3,119 | -0.32(-1.69%) |
Aug 25, 2011 | 18.96 | 18.97 | 18.92 | 18.97 | 2,132 | +0.38(+2.04%) |
Aug 24, 2011 | 18.59 | 18.59 | 18.59 | 18.59 | 511 | +0.31(+1.70%) |
Aug 22, 2011 | 18.28 | 18.28 | 18.28 | 0 | +0.34(+1.90%) | |
Aug 19, 2011 | 18.02 | 18.03 | 17.90 | 17.94 | 1,313 | -1.07(-5.63%) |
Aug 18, 2011 | 18.96 | 19.01 | 18.96 | 19.01 | 728 | -1.93(-9.22%) |
Aug 17, 2011 | 20.94 | 20.94 | 20.94 | 20.94 | 304 | -0.34(-1.60%) |
Aug 16, 2011 | 20.33 | 21.28 | 20.33 | 21.28 | 2,130 | +1.01(+4.98%) |
Aug 15, 2011 | 20.27 | 20.27 | 20.27 | 20.27 | 1,138 | -0.30(-1.46%) |
Aug 12, 2011 | 20.57 | 20.57 | 20.57 | 20.57 | 940 | +0.29(+1.43%) |
Aug 11, 2011 | 20.28 | 20.28 | 20.28 | 20.28 | 1,502 | -0.65(-3.11%) |
Aug 10, 2011 | 20.93 | 20.93 | 20.93 | 20.93 | 5,877 | -0.17(-0.81%) |
Aug 09, 2011 | 20.72 | 21.10 | 20.72 | 21.10 | 352 | +0.10(+0.48%) |
Aug 08, 2011 | 20.73 | 21.00 | 20.73 | 21.00 | 1,173 | +0.32(+1.55%) |
Aug 05, 2011 | 20.18 | 21.00 | 20.18 | 20.68 | 17,662 | -1.14(-5.22%) |
Aug 04, 2011 | 21.99 | 21.99 | 21.82 | 21.82 | 6,213 | -0.83(-3.66%) |
Aug 03, 2011 | 22.65 | 22.65 | 22.65 | 22.65 | 1,790 | -0.76(-3.25%) |
Aug 02, 2011 | 23.47 | 23.47 | 23.41 | 23.41 | 1,080 | -0.16(-0.68%) |