Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 21.50 | 22.77 | 21.01 | 22.00 | 1,062,778 | +0.06(+0.28%) |
Oct 28, 2011 | 20.47 | 22.22 | 20.17 | 21.94 | 1,396,293 | +1.41(+6.89%) |
Oct 27, 2011 | 19.85 | 20.71 | 19.78 | 20.52 | 1,189,373 | +1.51(+7.96%) |
Oct 26, 2011 | 18.82 | 19.10 | 18.24 | 19.01 | 683,431 | +0.56(+3.03%) |
Oct 25, 2011 | 19.42 | 19.80 | 18.39 | 18.45 | 504,219 | -1.15(-5.86%) |
Oct 24, 2011 | 18.57 | 19.84 | 18.57 | 19.60 | 591,547 | +1.14(+6.15%) |
Oct 21, 2011 | 18.06 | 18.65 | 17.90 | 18.46 | 674,443 | +0.76(+4.31%) |
Oct 20, 2011 | 17.94 | 18.07 | 17.34 | 17.70 | 531,313 | -0.19(-1.07%) |
Oct 19, 2011 | 18.36 | 18.55 | 17.80 | 17.89 | 605,202 | -0.40(-2.17%) |
Oct 18, 2011 | 17.79 | 18.37 | 17.28 | 18.29 | 545,887 | +0.56(+3.15%) |
Oct 17, 2011 | 18.61 | 18.84 | 17.56 | 17.73 | 642,216 | -1.02(-5.46%) |
Oct 14, 2011 | 18.57 | 18.85 | 18.49 | 18.75 | 440,609 | +0.50(+2.75%) |
Oct 13, 2011 | 18.26 | 18.56 | 17.98 | 18.25 | 329,571 | -0.22(-1.21%) |
Oct 12, 2011 | 18.77 | 18.82 | 17.74 | 18.47 | 863,556 | -0.08(-0.43%) |
Oct 11, 2011 | 18.19 | 18.70 | 17.89 | 18.55 | 571,457 | +0.26(+1.42%) |
Oct 10, 2011 | 17.93 | 18.30 | 17.81 | 18.29 | 737,543 | +0.84(+4.80%) |
Oct 07, 2011 | 17.79 | 18.35 | 17.21 | 17.46 | 633,209 | -0.25(-1.40%) |
Oct 06, 2011 | 18.13 | 18.19 | 17.20 | 17.70 | 1,050,332 | +0.51(+3.00%) |
Oct 05, 2011 | 16.19 | 17.45 | 15.90 | 17.19 | 687,084 | +1.15(+7.20%) |
Oct 04, 2011 | 14.55 | 16.06 | 14.55 | 16.04 | 1,196,231 | +1.28(+8.66%) |
Oct 03, 2011 | 15.89 | 16.11 | 14.75 | 14.76 | 1,192,813 | -1.30(-8.11%) |
Sep 30, 2011 | 16.28 | 16.72 | 16.04 | 16.06 | 701,121 | -0.53(-3.21%) |
Sep 29, 2011 | 16.62 | 16.88 | 16.09 | 16.59 | 655,023 | +0.35(+2.18%) |
Sep 28, 2011 | 17.48 | 17.63 | 16.20 | 16.24 | 948,826 | -1.19(-6.83%) |
Sep 27, 2011 | 17.46 | 18.19 | 17.28 | 17.43 | 847,747 | +0.51(+3.01%) |
Sep 26, 2011 | 16.27 | 16.98 | 16.10 | 16.92 | 490,214 | +0.81(+5.04%) |
Sep 23, 2011 | 15.69 | 16.42 | 15.51 | 16.11 | 475,688 | +0.38(+2.45%) |
Sep 22, 2011 | 15.82 | 16.14 | 15.46 | 15.73 | 933,655 | -0.79(-4.81%) |
Sep 21, 2011 | 16.84 | 17.42 | 16.51 | 16.52 | 978,580 | -0.35(-2.10%) |
Sep 20, 2011 | 17.15 | 17.37 | 16.83 | 16.87 | 1,025,639 | -0.25(-1.49%) |
Sep 19, 2011 | 16.69 | 17.33 | 16.43 | 17.13 | 794,591 | +0.04(+0.25%) |
Sep 16, 2011 | 16.82 | 17.11 | 16.53 | 17.08 | 1,086,886 | +0.33(+1.96%) |
Sep 15, 2011 | 16.48 | 17.02 | 16.40 | 16.76 | 508,316 | +0.53(+3.29%) |
Sep 14, 2011 | 16.00 | 16.58 | 15.76 | 16.22 | 539,707 | +0.35(+2.19%) |
Sep 13, 2011 | 15.94 | 15.99 | 15.43 | 15.87 | 743,351 | -0.01(-0.04%) |
Sep 12, 2011 | 15.53 | 15.94 | 15.43 | 15.88 | 371,151 | +0.05(+0.31%) |
Sep 09, 2011 | 16.36 | 16.44 | 15.51 | 15.83 | 480,949 | -0.71(-4.28%) |
Sep 08, 2011 | 16.51 | 16.95 | 16.30 | 16.54 | 705,674 | -0.21(-1.26%) |
Sep 07, 2011 | 16.58 | 16.89 | 16.32 | 16.75 | 684,400 | +0.58(+3.61%) |
Sep 06, 2011 | 15.83 | 16.21 | 15.45 | 16.17 | 523,983 | -0.02(-0.15%) |
Sep 02, 2011 | 16.75 | 16.85 | 16.03 | 16.19 | 549,013 | -0.97(-5.67%) |
Sep 01, 2011 | 17.35 | 17.75 | 17.11 | 17.16 | 705,038 | -0.09(-0.54%) |
Aug 31, 2011 | 17.16 | 17.67 | 17.07 | 17.26 | 1,252,243 | +0.32(+1.90%) |
Aug 30, 2011 | 17.81 | 18.08 | 16.90 | 16.94 | 1,699,264 | -1.14(-6.31%) |
Aug 29, 2011 | 17.18 | 18.24 | 16.92 | 18.08 | 910,431 | +1.10(+6.51%) |
Aug 26, 2011 | 15.94 | 17.21 | 15.64 | 16.97 | 806,704 | +0.88(+5.47%) |
Aug 25, 2011 | 16.77 | 16.95 | 16.08 | 16.09 | 872,222 | -0.50(-3.03%) |
Aug 24, 2011 | 16.57 | 16.81 | 16.12 | 16.59 | 1,246,114 | +0.10(+0.60%) |
Aug 23, 2011 | 16.01 | 16.84 | 15.82 | 16.50 | 1,560,404 | +0.45(+2.78%) |
Aug 22, 2011 | 16.74 | 17.16 | 15.83 | 16.05 | 1,339,826 | -0.19(-1.18%) |
Aug 19, 2011 | 16.48 | 17.16 | 16.07 | 16.24 | 945,608 | -0.59(-3.50%) |
Aug 18, 2011 | 17.64 | 17.64 | 16.59 | 16.83 | 683,015 | -1.45(-7.91%) |
Aug 17, 2011 | 18.75 | 18.86 | 18.09 | 18.28 | 430,810 | -0.40(-2.13%) |
Aug 16, 2011 | 18.62 | 19.07 | 18.57 | 18.67 | 699,801 | -0.49(-2.56%) |
Aug 15, 2011 | 18.86 | 19.19 | 18.64 | 19.16 | 338,047 | +0.53(+2.83%) |
Aug 12, 2011 | 18.83 | 19.24 | 18.52 | 18.64 | 552,553 | -0.09(-0.50%) |
Aug 11, 2011 | 17.48 | 19.04 | 17.33 | 18.73 | 1,003,218 | +1.41(+8.17%) |
Aug 10, 2011 | 18.15 | 18.35 | 17.24 | 17.31 | 1,057,926 | -1.38(-7.40%) |
Aug 09, 2011 | 17.98 | 18.73 | 16.53 | 18.70 | 1,366,890 | +1.94(+11.59%) |
Aug 08, 2011 | 18.61 | 19.02 | 16.74 | 16.76 | 1,264,167 | -2.52(-13.07%) |
Aug 05, 2011 | 19.09 | 20.19 | 18.73 | 19.27 | 1,889,236 | +0.36(+1.90%) |
Aug 04, 2011 | 20.22 | 20.27 | 18.91 | 18.91 | 737,652 | -1.45(-7.10%) |
Aug 03, 2011 | 20.34 | 20.67 | 19.81 | 20.36 | 1,203,370 | -0.02(-0.09%) |
Aug 02, 2011 | 20.07 | 20.89 | 19.62 | 20.38 | 1,895,022 | +0.16(+0.77%) |