Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.42 | 19.80 | 19.19 | 19.46 | 196,931 | -0.34(-1.70%) |
Oct 28, 2011 | 19.75 | 20.08 | 19.14 | 19.80 | 199,818 | +0.07(+0.35%) |
Oct 27, 2011 | 18.84 | 19.80 | 18.46 | 19.73 | 379,262 | +1.49(+8.18%) |
Oct 26, 2011 | 18.15 | 18.38 | 17.90 | 18.24 | 233,259 | +0.42(+2.34%) |
Oct 25, 2011 | 17.99 | 18.30 | 17.79 | 17.82 | 221,879 | -0.20(-1.11%) |
Oct 24, 2011 | 17.86 | 18.16 | 17.66 | 18.02 | 303,113 | +0.18(+1.00%) |
Oct 21, 2011 | 17.94 | 18.04 | 17.54 | 17.84 | 220,536 | +0.22(+1.23%) |
Oct 20, 2011 | 17.37 | 17.65 | 17.14 | 17.63 | 154,222 | +0.22(+1.27%) |
Oct 19, 2011 | 17.76 | 17.90 | 17.28 | 17.41 | 182,868 | -0.45(-2.51%) |
Oct 18, 2011 | 17.34 | 17.96 | 17.08 | 17.85 | 212,443 | +0.53(+3.04%) |
Oct 17, 2011 | 17.65 | 17.71 | 17.23 | 17.33 | 347,661 | -0.44(-2.46%) |
Oct 14, 2011 | 17.61 | 17.79 | 17.26 | 17.76 | 367,305 | +0.37(+2.12%) |
Oct 13, 2011 | 17.70 | 17.73 | 17.29 | 17.40 | 246,740 | -0.30(-1.67%) |
Oct 12, 2011 | 17.86 | 17.88 | 17.61 | 17.69 | 313,884 | +0.01(+0.06%) |
Oct 11, 2011 | 17.76 | 17.92 | 17.51 | 17.68 | 252,478 | -0.16(-0.92%) |
Oct 10, 2011 | 17.69 | 18.01 | 17.54 | 17.84 | 158,491 | +0.51(+2.92%) |
Oct 07, 2011 | 18.11 | 18.24 | 17.31 | 17.34 | 189,557 | -0.69(-3.83%) |
Oct 06, 2011 | 17.64 | 18.06 | 17.31 | 18.03 | 180,432 | +0.67(+3.89%) |
Oct 05, 2011 | 16.93 | 17.52 | 16.87 | 17.35 | 212,680 | +0.41(+2.43%) |
Oct 04, 2011 | 16.17 | 17.01 | 15.84 | 16.94 | 687,871 | +0.76(+4.69%) |
Oct 03, 2011 | 17.60 | 17.80 | 16.11 | 16.18 | 449,472 | -1.54(-8.71%) |
Sep 30, 2011 | 17.95 | 18.44 | 17.72 | 17.73 | 270,958 | -0.55(-3.03%) |
Sep 29, 2011 | 18.28 | 18.58 | 17.99 | 18.28 | 202,015 | +0.46(+2.60%) |
Sep 28, 2011 | 18.51 | 18.68 | 17.79 | 17.82 | 166,884 | -0.71(-3.83%) |
Sep 27, 2011 | 18.46 | 19.01 | 18.30 | 18.53 | 245,358 | +0.35(+1.94%) |
Sep 26, 2011 | 18.63 | 18.73 | 18.13 | 18.17 | 242,636 | -0.35(-1.87%) |
Sep 23, 2011 | 18.52 | 18.88 | 18.33 | 18.52 | 234,540 | -0.08(-0.42%) |
Sep 22, 2011 | 18.35 | 18.77 | 18.06 | 18.60 | 405,320 | -0.32(-1.69%) |
Sep 21, 2011 | 19.51 | 19.51 | 18.84 | 18.92 | 304,082 | -0.56(-2.89%) |
Sep 20, 2011 | 20.41 | 20.50 | 19.47 | 19.48 | 176,021 | -0.88(-4.31%) |
Sep 19, 2011 | 20.31 | 20.59 | 20.10 | 20.36 | 209,931 | -0.33(-1.60%) |
Sep 16, 2011 | 20.84 | 20.91 | 20.49 | 20.69 | 328,771 | -0.01(-0.03%) |
Sep 15, 2011 | 20.73 | 20.84 | 20.25 | 20.70 | 314,447 | +0.15(+0.74%) |
Sep 14, 2011 | 19.99 | 20.74 | 19.83 | 20.54 | 300,045 | +0.70(+3.52%) |
Sep 13, 2011 | 19.40 | 19.89 | 19.25 | 19.85 | 291,224 | +0.45(+2.33%) |
Sep 12, 2011 | 18.40 | 19.42 | 18.40 | 19.39 | 281,015 | +0.68(+3.65%) |
Sep 09, 2011 | 19.14 | 19.24 | 18.41 | 18.71 | 307,441 | -0.54(-2.81%) |
Sep 08, 2011 | 19.72 | 19.98 | 19.23 | 19.25 | 220,462 | -0.63(-3.17%) |
Sep 07, 2011 | 19.68 | 19.97 | 19.54 | 19.88 | 238,763 | +0.50(+2.60%) |
Sep 06, 2011 | 19.26 | 19.43 | 19.05 | 19.38 | 215,319 | -0.33(-1.65%) |
Sep 02, 2011 | 19.93 | 20.27 | 19.57 | 19.70 | 225,096 | -0.65(-3.18%) |
Sep 01, 2011 | 21.08 | 21.49 | 20.22 | 20.35 | 270,751 | -0.78(-3.68%) |
Aug 31, 2011 | 21.11 | 21.25 | 20.78 | 21.13 | 327,100 | +0.21(+0.98%) |
Aug 30, 2011 | 20.97 | 21.27 | 20.54 | 20.92 | 198,264 | -0.16(-0.77%) |
Aug 29, 2011 | 20.23 | 21.14 | 20.23 | 21.09 | 232,736 | +1.07(+5.36%) |
Aug 26, 2011 | 19.50 | 20.07 | 19.26 | 20.01 | 247,596 | +0.26(+1.30%) |
Aug 25, 2011 | 20.26 | 20.44 | 19.62 | 19.76 | 339,252 | -0.34(-1.70%) |
Aug 24, 2011 | 20.28 | 20.70 | 19.92 | 20.10 | 258,268 | -0.28(-1.37%) |
Aug 23, 2011 | 19.89 | 20.44 | 19.65 | 20.38 | 307,392 | +0.49(+2.46%) |
Aug 22, 2011 | 20.57 | 20.63 | 19.79 | 19.89 | 488,564 | -0.28(-1.38%) |
Aug 19, 2011 | 19.69 | 20.50 | 19.69 | 20.17 | 262,870 | -0.01(-0.05%) |
Aug 18, 2011 | 20.09 | 20.43 | 19.65 | 20.18 | 340,949 | -0.50(-2.44%) |
Aug 17, 2011 | 20.84 | 20.96 | 20.47 | 20.68 | 136,061 | -0.06(-0.28%) |
Aug 16, 2011 | 20.60 | 20.87 | 20.43 | 20.74 | 184,434 | -0.22(-1.05%) |
Aug 15, 2011 | 20.92 | 21.24 | 20.70 | 20.96 | 224,691 | +0.25(+1.19%) |
Aug 12, 2011 | 21.34 | 21.59 | 20.49 | 20.71 | 306,402 | -0.34(-1.62%) |
Aug 11, 2011 | 20.65 | 21.37 | 20.57 | 21.05 | 404,367 | +0.59(+2.88%) |
Aug 10, 2011 | 19.99 | 21.04 | 19.99 | 20.47 | 519,288 | -0.15(-0.71%) |
Aug 09, 2011 | 19.95 | 20.75 | 19.31 | 20.61 | 709,019 | +0.79(+3.98%) |
Aug 08, 2011 | 19.70 | 20.90 | 19.18 | 19.82 | 795,943 | -0.70(-3.40%) |
Aug 05, 2011 | 19.18 | 20.59 | 18.74 | 20.52 | 888,782 | +1.51(+7.96%) |
Aug 04, 2011 | 20.75 | 21.53 | 18.84 | 19.01 | 1,794,098 | -1.21(-6.00%) |
Aug 03, 2011 | 20.62 | 20.62 | 20.08 | 20.22 | 812,615 | -0.31(-1.51%) |
Aug 02, 2011 | 21.25 | 21.44 | 20.52 | 20.53 | 206,523 | -0.93(-4.33%) |