Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 27.02 | 27.06 | 25.97 | 25.99 | 626,685 | -1.29(-4.73%) |
Oct 28, 2011 | 27.20 | 27.43 | 26.88 | 27.28 | 769,166 | -0.04(-0.15%) |
Oct 27, 2011 | 26.75 | 27.40 | 26.34 | 27.32 | 1,631,333 | +1.02(+3.88%) |
Oct 26, 2011 | 26.67 | 27.13 | 25.15 | 26.30 | 2,383,030 | +0.00(+0.00%) |
Oct 25, 2011 | 24.51 | 26.72 | 24.00 | 26.30 | 6,322,725 | +6.28(+31.37%) |
Oct 24, 2011 | 19.16 | 20.22 | 18.53 | 20.02 | 1,217,080 | +0.91(+4.76%) |
Oct 21, 2011 | 19.15 | 19.43 | 18.75 | 19.11 | 401,582 | +0.36(+1.92%) |
Oct 20, 2011 | 18.76 | 18.84 | 18.15 | 18.75 | 487,347 | +0.12(+0.64%) |
Oct 19, 2011 | 19.00 | 19.16 | 18.53 | 18.63 | 322,767 | -0.40(-2.10%) |
Oct 18, 2011 | 18.46 | 19.17 | 17.94 | 19.03 | 468,109 | +0.62(+3.37%) |
Oct 17, 2011 | 19.05 | 19.40 | 18.36 | 18.41 | 443,155 | -0.82(-4.26%) |
Oct 14, 2011 | 19.20 | 19.34 | 18.60 | 19.23 | 347,159 | +0.30(+1.58%) |
Oct 13, 2011 | 18.59 | 19.08 | 18.33 | 18.93 | 392,036 | +0.14(+0.75%) |
Oct 12, 2011 | 18.28 | 18.99 | 18.19 | 18.79 | 778,178 | +0.75(+4.16%) |
Oct 11, 2011 | 17.43 | 18.18 | 17.43 | 18.04 | 520,401 | +0.42(+2.38%) |
Oct 10, 2011 | 17.19 | 17.67 | 17.01 | 17.62 | 490,539 | +0.88(+5.26%) |
Oct 07, 2011 | 16.96 | 17.11 | 16.44 | 16.74 | 613,587 | -0.17(-1.01%) |
Oct 06, 2011 | 16.73 | 17.01 | 16.70 | 16.91 | 575,707 | +0.68(+4.19%) |
Oct 05, 2011 | 15.21 | 16.29 | 14.91 | 16.23 | 783,458 | +1.24(+8.27%) |
Oct 04, 2011 | 14.02 | 15.04 | 13.77 | 14.99 | 1,067,309 | +0.71(+4.97%) |
Oct 03, 2011 | 15.45 | 15.54 | 14.18 | 14.28 | 805,513 | -1.41(-8.99%) |
Sep 30, 2011 | 16.29 | 16.49 | 15.68 | 15.69 | 476,335 | -0.99(-5.94%) |
Sep 29, 2011 | 17.24 | 17.24 | 16.20 | 16.68 | 533,693 | +0.07(+0.42%) |
Sep 28, 2011 | 17.02 | 17.08 | 16.51 | 16.61 | 736,241 | -0.34(-2.01%) |
Sep 27, 2011 | 16.90 | 17.30 | 16.58 | 16.95 | 760,806 | +0.58(+3.54%) |
Sep 26, 2011 | 16.10 | 16.40 | 15.90 | 16.37 | 714,125 | +0.46(+2.89%) |
Sep 23, 2011 | 15.14 | 15.95 | 15.01 | 15.91 | 1,183,058 | +0.74(+4.88%) |
Sep 22, 2011 | 15.45 | 15.69 | 15.00 | 15.17 | 832,237 | -0.85(-5.31%) |
Sep 21, 2011 | 16.32 | 16.67 | 16.02 | 16.02 | 533,394 | -0.34(-2.08%) |
Sep 20, 2011 | 16.62 | 16.92 | 16.29 | 16.36 | 528,653 | -0.14(-0.85%) |
Sep 19, 2011 | 16.43 | 16.75 | 16.14 | 16.50 | 380,262 | -0.34(-2.02%) |
Sep 16, 2011 | 17.13 | 17.13 | 16.67 | 16.84 | 446,957 | -0.11(-0.65%) |
Sep 15, 2011 | 16.68 | 16.98 | 16.42 | 16.95 | 427,185 | +0.48(+2.91%) |
Sep 14, 2011 | 16.23 | 16.67 | 15.80 | 16.47 | 422,703 | +0.40(+2.49%) |
Sep 13, 2011 | 15.88 | 16.27 | 15.84 | 16.07 | 683,290 | +0.26(+1.64%) |
Sep 12, 2011 | 15.56 | 15.91 | 15.35 | 15.81 | 599,116 | -0.18(-1.13%) |
Sep 09, 2011 | 16.03 | 16.33 | 15.57 | 15.99 | 798,265 | -0.30(-1.84%) |
Sep 08, 2011 | 16.37 | 16.64 | 16.17 | 16.29 | 597,599 | -0.20(-1.21%) |
Sep 07, 2011 | 15.81 | 16.55 | 15.81 | 16.49 | 1,005,223 | +1.04(+6.73%) |
Sep 06, 2011 | 15.65 | 15.73 | 15.13 | 15.45 | 696,833 | -0.85(-5.21%) |
Sep 02, 2011 | 16.78 | 16.80 | 16.24 | 16.30 | 753,875 | -0.97(-5.62%) |
Sep 01, 2011 | 17.63 | 17.85 | 17.21 | 17.27 | 643,334 | -0.32(-1.82%) |
Aug 31, 2011 | 17.71 | 17.95 | 17.41 | 17.59 | 713,555 | +0.04(+0.23%) |
Aug 30, 2011 | 17.05 | 17.66 | 16.81 | 17.55 | 2,718,191 | +0.39(+2.27%) |
Aug 29, 2011 | 17.06 | 17.30 | 16.99 | 17.16 | 1,235,548 | +0.41(+2.45%) |
Aug 26, 2011 | 16.21 | 16.78 | 16.01 | 16.75 | 420,106 | +0.35(+2.13%) |
Aug 25, 2011 | 17.19 | 17.29 | 16.32 | 16.40 | 449,206 | -0.59(-3.47%) |
Aug 24, 2011 | 16.56 | 17.20 | 16.47 | 16.99 | 733,989 | +0.38(+2.29%) |
Aug 23, 2011 | 15.93 | 16.65 | 15.77 | 16.61 | 716,829 | +0.79(+4.99%) |
Aug 22, 2011 | 16.34 | 16.42 | 15.67 | 15.82 | 592,744 | -0.01(-0.06%) |
Aug 19, 2011 | 16.26 | 16.55 | 15.81 | 15.83 | 707,403 | -0.72(-4.35%) |
Aug 18, 2011 | 17.70 | 17.70 | 16.39 | 16.55 | 1,329,121 | -1.86(-10.10%) |
Aug 17, 2011 | 18.70 | 18.79 | 18.30 | 18.41 | 591,881 | -0.14(-0.75%) |
Aug 16, 2011 | 18.30 | 18.67 | 18.17 | 18.55 | 758,728 | -0.15(-0.80%) |
Aug 15, 2011 | 18.61 | 18.80 | 18.28 | 18.70 | 446,124 | +0.33(+1.80%) |
Aug 12, 2011 | 18.48 | 18.73 | 18.02 | 18.37 | 628,422 | +0.10(+0.55%) |
Aug 11, 2011 | 17.05 | 18.56 | 16.80 | 18.27 | 1,783,499 | +1.39(+8.23%) |
Aug 10, 2011 | 17.34 | 17.85 | 16.86 | 16.88 | 1,709,858 | -0.88(-4.95%) |
Aug 09, 2011 | 18.25 | 17.79 | 16.23 | 17.76 | 1,325,179 | +1.18(+7.12%) |
Aug 08, 2011 | 18.25 | 18.76 | 16.56 | 16.58 | 1,205,864 | -2.32(-12.28%) |
Aug 05, 2011 | 19.52 | 19.74 | 18.39 | 18.90 | 962,542 | -0.21(-1.10%) |
Aug 04, 2011 | 20.22 | 20.32 | 19.11 | 19.11 | 853,187 | -1.52(-7.37%) |
Aug 03, 2011 | 20.63 | 20.73 | 19.87 | 20.63 | 577,998 | +0.09(+0.44%) |
Aug 02, 2011 | 21.05 | 21.80 | 20.51 | 20.54 | 1,348,446 | +0.01(+0.05%) |