Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.92 | 19.03 | 18.83 | 18.84 | 17,692 | -0.71(-3.65%) |
Oct 28, 2011 | 19.53 | 19.66 | 19.47 | 19.56 | 19,473 | -0.05(-0.26%) |
Oct 27, 2011 | 19.65 | 19.72 | 19.06 | 19.61 | 8,588 | +0.70(+3.72%) |
Oct 26, 2011 | 18.57 | 18.90 | 18.57 | 18.90 | 468 | +0.34(+1.84%) |
Oct 25, 2011 | 18.63 | 18.77 | 18.55 | 18.56 | 8,991 | -0.58(-3.01%) |
Oct 24, 2011 | 19.17 | 19.27 | 19.14 | 19.14 | 13,825 | +0.21(+1.13%) |
Oct 21, 2011 | 18.85 | 18.97 | 18.74 | 18.93 | 20,199 | +0.46(+2.50%) |
Oct 20, 2011 | 18.25 | 18.46 | 18.23 | 18.46 | 3,046 | -0.23(-1.21%) |
Oct 19, 2011 | 18.78 | 18.98 | 18.65 | 18.69 | 42,883 | -0.22(-1.17%) |
Oct 18, 2011 | 18.51 | 18.91 | 18.51 | 18.91 | 6,209 | +0.62(+3.38%) |
Oct 17, 2011 | 18.63 | 18.63 | 18.29 | 18.29 | 38,899 | -0.44(-2.32%) |
Oct 14, 2011 | 18.74 | 18.84 | 18.73 | 18.73 | 1,757 | +0.28(+1.53%) |
Oct 13, 2011 | 18.10 | 18.46 | 18.09 | 18.45 | 27,651 | -0.14(-0.73%) |
Oct 12, 2011 | 18.15 | 18.58 | 18.15 | 18.58 | 4,548 | +1.06(+6.06%) |
Oct 10, 2011 | 17.47 | 17.52 | 17.52 | 17.52 | 1,406 | +0.11(+0.64%) |
Oct 07, 2011 | 17.67 | 17.95 | 17.41 | 17.41 | 3,046 | -0.00(-0.00%) |
Oct 06, 2011 | 17.29 | 17.41 | 17.29 | 17.41 | 4,452 | +0.49(+2.90%) |
Oct 05, 2011 | 17.28 | 17.29 | 16.89 | 16.92 | 26,838 | +0.16(+0.94%) |
Oct 04, 2011 | 15.76 | 16.76 | 15.49 | 16.76 | 7,967 | +0.30(+1.84%) |
Oct 03, 2011 | 17.47 | 17.47 | 16.46 | 16.46 | 5,078 | -2.01(-10.88%) |
Sep 27, 2011 | 18.47 | 18.47 | 18.47 | 18.47 | 0 | +0.80(+4.52%) |
Sep 26, 2011 | 17.57 | 17.88 | 17.57 | 17.67 | 4,002 | +0.45(+2.63%) |
Sep 23, 2011 | 17.22 | 17.26 | 17.22 | 17.22 | 1,288 | +0.32(+1.89%) |
Sep 22, 2011 | 17.52 | 17.52 | 16.90 | 16.90 | 5,624 | -1.45(-7.91%) |
Sep 21, 2011 | 19.26 | 19.26 | 18.35 | 18.35 | 937 | -1.30(-6.63%) |
Sep 20, 2011 | 19.87 | 19.87 | 19.64 | 19.65 | 2,859 | +0.03(+0.13%) |
Sep 19, 2011 | 19.46 | 19.63 | 19.18 | 19.63 | 6,796 | -0.46(-2.31%) |
Sep 16, 2011 | 20.09 | 20.09 | 20.09 | 20.09 | 703 | +0.34(+1.71%) |
Sep 15, 2011 | 19.76 | 19.76 | 19.76 | 19.76 | 417 | +0.07(+0.35%) |
Sep 14, 2011 | 19.02 | 19.69 | 19.02 | 19.69 | 4,687 | +0.64(+3.34%) |
Sep 13, 2011 | 19.05 | 19.05 | 19.05 | 19.05 | 234 | +0.63(+3.42%) |
Sep 12, 2011 | 18.24 | 18.42 | 18.24 | 18.42 | 2,906 | -0.22(-1.16%) |
Sep 09, 2011 | 18.64 | 18.64 | 18.64 | 18.64 | 234 | -0.94(-4.78%) |
Sep 08, 2011 | 19.67 | 19.67 | 19.52 | 19.57 | 1,406 | -0.13(-0.67%) |
Sep 07, 2011 | 19.68 | 19.70 | 19.38 | 19.70 | 703 | +0.81(+4.27%) |
Sep 06, 2011 | 18.64 | 18.90 | 18.64 | 18.90 | 937 | -0.56(-2.89%) |
Sep 02, 2011 | 19.88 | 19.88 | 19.44 | 19.46 | 703 | -1.04(-5.06%) |
Sep 01, 2011 | 20.80 | 21.17 | 20.50 | 20.50 | 1,640 | -0.34(-1.62%) |
Aug 31, 2011 | 21.25 | 21.25 | 20.75 | 20.83 | 1,907 | +0.49(+2.39%) |
Aug 29, 2011 | 19.51 | 20.35 | 20.35 | 20.35 | 3,984 | +1.19(+6.21%) |
Aug 26, 2011 | 19.24 | 19.24 | 19.16 | 19.16 | 468 | +0.09(+0.47%) |
Aug 25, 2011 | 20.24 | 20.24 | 19.07 | 19.07 | 2,287 | -0.39(-2.02%) |
Aug 24, 2011 | 19.46 | 19.46 | 19.46 | 19.46 | 234 | +1.16(+6.37%) |
Aug 23, 2011 | 18.55 | 18.55 | 18.30 | 18.30 | 897 | +0.20(+1.08%) |
Aug 22, 2011 | 18.10 | 18.10 | 18.10 | 18.10 | 234 | -0.28(-1.51%) |
Aug 19, 2011 | 17.99 | 18.72 | 17.99 | 18.38 | 4,570 | -0.07(-0.39%) |
Aug 18, 2011 | 19.00 | 19.13 | 18.45 | 18.45 | 3,386 | -1.72(-8.53%) |
Aug 17, 2011 | 20.22 | 20.34 | 20.12 | 20.17 | 2,449 | +0.37(+1.87%) |
Aug 16, 2011 | 19.54 | 19.86 | 19.54 | 19.80 | 3,414 | -0.21(-1.07%) |
Aug 15, 2011 | 19.43 | 20.01 | 19.43 | 20.01 | 6,562 | +1.22(+6.52%) |
Aug 12, 2011 | 19.29 | 19.29 | 18.76 | 18.79 | 3,046 | -0.34(-1.78%) |
Aug 11, 2011 | 17.92 | 19.13 | 17.77 | 19.13 | 7,846 | +1.37(+7.69%) |
Aug 10, 2011 | 18.07 | 18.07 | 17.76 | 17.76 | 935 | +0.70(+4.08%) |
Aug 09, 2011 | 18.21 | 17.72 | 16.91 | 17.07 | 4,178 | +0.21(+1.27%) |
Aug 08, 2011 | 18.21 | 18.93 | 16.85 | 16.85 | 5,521 | -2.87(-14.54%) |
Aug 05, 2011 | 19.66 | 20.50 | 19.48 | 19.72 | 10,223 | -0.35(-1.76%) |
Aug 04, 2011 | 21.43 | 21.44 | 20.08 | 20.08 | 4,382 | -2.30(-10.30%) |
Aug 03, 2011 | 21.36 | 22.38 | 21.36 | 22.38 | 4,558 | -0.13(-0.57%) |
Aug 02, 2011 | 22.71 | 22.71 | 22.51 | 22.51 | 703 | -0.82(-3.51%) |