Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 20.36 | 20.74 | 20.08 | 20.11 | 329,346 | -0.65(-3.15%) |
Oct 28, 2011 | 21.26 | 21.49 | 20.74 | 20.76 | 359,515 | -0.65(-3.02%) |
Oct 27, 2011 | 20.82 | 21.57 | 20.57 | 21.41 | 470,347 | +1.08(+5.31%) |
Oct 26, 2011 | 20.17 | 20.42 | 19.62 | 20.33 | 357,650 | +0.39(+1.94%) |
Oct 25, 2011 | 20.42 | 20.44 | 19.87 | 19.94 | 597,700 | -0.68(-3.31%) |
Oct 24, 2011 | 19.55 | 20.63 | 19.52 | 20.62 | 464,502 | +1.05(+5.37%) |
Oct 21, 2011 | 19.48 | 19.61 | 19.18 | 19.57 | 318,584 | +0.42(+2.22%) |
Oct 20, 2011 | 18.96 | 19.17 | 18.64 | 19.15 | 353,751 | +0.18(+0.97%) |
Oct 19, 2011 | 18.94 | 19.30 | 18.76 | 18.96 | 519,034 | -0.06(-0.34%) |
Oct 18, 2011 | 18.80 | 19.15 | 18.40 | 19.03 | 593,418 | +0.15(+0.78%) |
Oct 17, 2011 | 19.19 | 19.23 | 18.74 | 18.88 | 501,663 | -0.49(-2.52%) |
Oct 14, 2011 | 19.03 | 19.37 | 18.92 | 19.37 | 330,750 | +0.53(+2.79%) |
Oct 13, 2011 | 18.61 | 18.91 | 18.35 | 18.84 | 573,626 | +0.19(+1.04%) |
Oct 12, 2011 | 18.34 | 18.74 | 18.20 | 18.65 | 385,810 | +0.48(+2.64%) |
Oct 11, 2011 | 17.94 | 18.25 | 17.85 | 18.17 | 463,623 | +0.03(+0.15%) |
Oct 10, 2011 | 17.72 | 18.17 | 17.46 | 18.14 | 371,313 | +0.77(+4.41%) |
Oct 07, 2011 | 17.69 | 17.79 | 17.20 | 17.38 | 310,289 | -0.23(-1.31%) |
Oct 06, 2011 | 17.51 | 17.64 | 17.23 | 17.61 | 383,790 | +0.19(+1.11%) |
Oct 05, 2011 | 17.10 | 17.64 | 16.81 | 17.41 | 390,901 | +0.29(+1.67%) |
Oct 04, 2011 | 16.06 | 17.19 | 15.97 | 17.13 | 590,318 | +0.96(+5.93%) |
Oct 03, 2011 | 17.08 | 17.32 | 16.17 | 16.17 | 530,100 | -1.12(-6.46%) |
Sep 30, 2011 | 17.05 | 17.66 | 17.05 | 17.29 | 670,804 | -0.06(-0.37%) |
Sep 29, 2011 | 17.57 | 17.64 | 16.96 | 17.35 | 533,677 | +0.13(+0.75%) |
Sep 28, 2011 | 18.07 | 18.08 | 17.22 | 17.22 | 530,812 | -0.91(-5.04%) |
Sep 27, 2011 | 18.31 | 18.58 | 17.90 | 18.13 | 561,667 | +0.14(+0.77%) |
Sep 26, 2011 | 17.77 | 18.01 | 17.53 | 18.00 | 370,093 | +0.32(+1.83%) |
Sep 23, 2011 | 17.02 | 17.86 | 16.83 | 17.67 | 715,187 | +0.68(+4.02%) |
Sep 22, 2011 | 16.89 | 17.25 | 16.50 | 16.99 | 746,987 | -0.17(-0.97%) |
Sep 21, 2011 | 17.64 | 17.71 | 17.14 | 17.16 | 502,326 | -0.45(-2.57%) |
Sep 20, 2011 | 17.64 | 18.12 | 17.60 | 17.61 | 597,665 | -0.01(-0.05%) |
Sep 19, 2011 | 17.55 | 17.79 | 17.37 | 17.62 | 312,631 | -0.32(-1.77%) |
Sep 16, 2011 | 18.24 | 18.24 | 17.77 | 17.94 | 344,762 | -0.16(-0.89%) |
Sep 15, 2011 | 17.83 | 18.12 | 17.43 | 18.10 | 418,563 | +0.42(+2.35%) |
Sep 14, 2011 | 17.41 | 17.98 | 17.03 | 17.68 | 308,956 | +0.46(+2.68%) |
Sep 13, 2011 | 17.08 | 17.31 | 17.01 | 17.22 | 278,875 | +0.21(+1.25%) |
Sep 12, 2011 | 16.74 | 17.16 | 16.67 | 17.01 | 435,257 | +0.00(+0.00%) |
Sep 09, 2011 | 17.53 | 17.53 | 16.84 | 17.01 | 410,265 | -0.68(-3.86%) |
Sep 08, 2011 | 17.67 | 17.85 | 17.58 | 17.69 | 370,315 | -0.02(-0.10%) |
Sep 07, 2011 | 17.32 | 17.74 | 17.32 | 17.71 | 469,947 | +0.60(+3.50%) |
Sep 06, 2011 | 16.88 | 17.17 | 16.65 | 17.11 | 381,174 | -0.04(-0.22%) |
Sep 02, 2011 | 17.57 | 17.71 | 17.08 | 17.15 | 360,582 | -0.80(-4.47%) |
Sep 01, 2011 | 18.44 | 18.48 | 17.70 | 17.95 | 389,578 | -0.41(-2.26%) |
Aug 31, 2011 | 18.66 | 18.73 | 18.20 | 18.36 | 370,512 | -0.26(-1.39%) |
Aug 30, 2011 | 18.47 | 18.74 | 18.22 | 18.62 | 378,456 | +0.09(+0.50%) |
Aug 29, 2011 | 17.88 | 18.56 | 17.88 | 18.53 | 294,301 | +0.85(+4.80%) |
Aug 26, 2011 | 17.35 | 17.78 | 17.04 | 17.68 | 281,919 | +0.24(+1.37%) |
Aug 25, 2011 | 18.11 | 18.11 | 17.37 | 17.44 | 298,133 | -0.44(-2.48%) |
Aug 24, 2011 | 17.45 | 17.94 | 17.39 | 17.88 | 211,068 | +0.35(+2.00%) |
Aug 23, 2011 | 16.98 | 17.56 | 16.80 | 17.53 | 333,800 | +0.53(+3.09%) |
Aug 22, 2011 | 17.44 | 17.44 | 16.94 | 17.01 | 316,020 | +0.03(+0.16%) |
Aug 19, 2011 | 16.61 | 17.32 | 16.61 | 16.98 | 483,755 | +0.06(+0.33%) |
Aug 18, 2011 | 17.53 | 17.65 | 16.81 | 16.93 | 789,765 | -1.06(-5.90%) |
Aug 17, 2011 | 18.08 | 18.31 | 17.81 | 17.99 | 247,380 | -0.06(-0.36%) |
Aug 16, 2011 | 18.18 | 18.29 | 17.88 | 18.05 | 288,993 | -0.32(-1.76%) |
Aug 15, 2011 | 17.98 | 18.37 | 17.83 | 18.37 | 216,272 | +0.54(+3.05%) |
Aug 12, 2011 | 17.82 | 18.05 | 17.31 | 17.83 | 252,615 | +0.08(+0.47%) |
Aug 11, 2011 | 16.85 | 18.00 | 16.85 | 17.75 | 508,786 | +0.91(+5.42%) |
Aug 10, 2011 | 17.29 | 18.19 | 16.78 | 16.83 | 584,700 | -0.88(-4.95%) |
Aug 09, 2011 | 17.56 | 17.84 | 16.21 | 17.71 | 1,002,107 | +0.62(+3.62%) |
Aug 08, 2011 | 18.09 | 18.82 | 17.09 | 17.09 | 800,548 | -1.43(-7.72%) |
Aug 05, 2011 | 19.83 | 19.90 | 18.36 | 18.52 | 758,720 | -1.04(-5.33%) |
Aug 04, 2011 | 20.75 | 20.86 | 19.48 | 19.56 | 950,513 | +0.40(+2.07%) |
Aug 03, 2011 | 19.39 | 19.42 | 18.56 | 19.17 | 605,176 | -0.14(-0.72%) |
Aug 02, 2011 | 20.04 | 20.41 | 19.26 | 19.31 | 348,317 | -0.85(-4.23%) |