Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.91 | 19.36 | 18.91 | 19.19 | 870,560 | -0.04(-0.21%) |
Oct 28, 2011 | 19.69 | 19.72 | 19.02 | 19.23 | 944,659 | -0.31(-1.59%) |
Oct 27, 2011 | 19.64 | 19.94 | 19.35 | 19.54 | 1,406,058 | +0.33(+1.72%) |
Oct 26, 2011 | 19.11 | 19.31 | 18.68 | 19.21 | 1,220,586 | +0.31(+1.64%) |
Oct 25, 2011 | 19.20 | 19.20 | 18.78 | 18.90 | 1,026,592 | -0.45(-2.33%) |
Oct 24, 2011 | 18.88 | 19.56 | 18.85 | 19.35 | 2,164,160 | +0.55(+2.93%) |
Oct 21, 2011 | 18.22 | 18.98 | 18.10 | 18.80 | 2,478,293 | +0.77(+4.27%) |
Oct 20, 2011 | 17.78 | 18.10 | 17.78 | 18.03 | 1,016,615 | +0.19(+1.07%) |
Oct 19, 2011 | 17.99 | 18.25 | 17.81 | 17.84 | 897,703 | -0.12(-0.67%) |
Oct 18, 2011 | 17.74 | 18.05 | 17.68 | 17.96 | 1,835,927 | +0.18(+1.01%) |
Oct 17, 2011 | 17.65 | 18.09 | 17.65 | 17.78 | 1,150,401 | +0.09(+0.51%) |
Oct 14, 2011 | 17.65 | 17.77 | 17.52 | 17.69 | 1,618,126 | +0.15(+0.86%) |
Oct 13, 2011 | 17.57 | 17.83 | 17.46 | 17.54 | 9,770,799 | +0.58(+3.42%) |
Oct 12, 2011 | 16.41 | 17.09 | 16.39 | 16.96 | 2,243,779 | +0.46(+2.79%) |
Oct 11, 2011 | 16.62 | 16.73 | 16.24 | 16.50 | 2,944,903 | -1.05(-5.98%) |
Oct 10, 2011 | 17.30 | 17.70 | 17.19 | 17.55 | 729,474 | +0.55(+3.24%) |
Oct 07, 2011 | 17.35 | 17.35 | 16.89 | 17.00 | 877,462 | -0.16(-0.93%) |
Oct 06, 2011 | 17.08 | 17.32 | 17.03 | 17.16 | 934,444 | +0.18(+1.06%) |
Oct 05, 2011 | 16.75 | 17.16 | 16.55 | 16.98 | 781,540 | +0.18(+1.07%) |
Oct 04, 2011 | 16.08 | 16.81 | 15.93 | 16.80 | 1,235,890 | +0.52(+3.19%) |
Oct 03, 2011 | 16.43 | 16.92 | 16.19 | 16.28 | 965,109 | -0.32(-1.93%) |
Sep 30, 2011 | 16.66 | 16.89 | 16.47 | 16.60 | 1,131,315 | -0.30(-1.78%) |
Sep 29, 2011 | 16.90 | 17.09 | 16.52 | 16.90 | 956,571 | +0.30(+1.81%) |
Sep 28, 2011 | 17.02 | 17.22 | 16.53 | 16.60 | 450,599 | -0.42(-2.47%) |
Sep 27, 2011 | 17.30 | 17.56 | 16.94 | 17.02 | 401,420 | +0.02(+0.12%) |
Sep 26, 2011 | 16.57 | 17.05 | 16.38 | 17.00 | 478,709 | +0.60(+3.66%) |
Sep 23, 2011 | 16.38 | 16.61 | 16.22 | 16.40 | 847,444 | +0.00(+0.00%) |
Sep 22, 2011 | 16.73 | 17.15 | 16.23 | 16.40 | 887,213 | -0.86(-4.98%) |
Sep 21, 2011 | 17.56 | 17.98 | 17.25 | 17.26 | 654,150 | -0.31(-1.76%) |
Sep 20, 2011 | 17.87 | 18.25 | 17.57 | 17.57 | 873,005 | -0.23(-1.29%) |
Sep 19, 2011 | 17.52 | 17.96 | 17.29 | 17.80 | 466,790 | -0.03(-0.17%) |
Sep 16, 2011 | 17.54 | 17.87 | 17.30 | 17.83 | 853,800 | +0.32(+1.83%) |
Sep 15, 2011 | 17.58 | 17.58 | 17.22 | 17.51 | 527,985 | +0.11(+0.63%) |
Sep 14, 2011 | 17.54 | 17.64 | 17.24 | 17.40 | 959,447 | -0.02(-0.11%) |
Sep 13, 2011 | 17.09 | 17.50 | 16.89 | 17.42 | 762,123 | +0.33(+1.93%) |
Sep 12, 2011 | 16.68 | 17.09 | 16.44 | 17.09 | 542,971 | +0.19(+1.12%) |
Sep 09, 2011 | 16.94 | 17.24 | 16.59 | 16.90 | 625,400 | -0.22(-1.29%) |
Sep 08, 2011 | 17.17 | 17.33 | 16.83 | 17.12 | 702,906 | -0.14(-0.81%) |
Sep 07, 2011 | 17.47 | 17.47 | 17.02 | 17.26 | 816,791 | +0.02(+0.12%) |
Sep 06, 2011 | 16.21 | 17.28 | 16.09 | 17.24 | 1,366,921 | +0.44(+2.62%) |
Sep 02, 2011 | 16.93 | 17.13 | 16.60 | 16.80 | 706,343 | -0.46(-2.67%) |
Sep 01, 2011 | 16.87 | 17.40 | 16.70 | 17.26 | 959,863 | +0.36(+2.13%) |
Aug 31, 2011 | 17.12 | 17.48 | 16.71 | 16.90 | 879,349 | -0.17(-1.00%) |
Aug 30, 2011 | 16.96 | 17.25 | 16.77 | 17.07 | 899,673 | -0.01(-0.06%) |
Aug 29, 2011 | 16.52 | 17.11 | 16.49 | 17.08 | 509,198 | +0.66(+4.02%) |
Aug 26, 2011 | 15.69 | 16.50 | 15.41 | 16.42 | 643,399 | +0.58(+3.66%) |
Aug 25, 2011 | 16.41 | 16.58 | 15.79 | 15.84 | 546,620 | -0.40(-2.46%) |
Aug 24, 2011 | 15.99 | 16.47 | 15.83 | 16.24 | 402,663 | +0.21(+1.31%) |
Aug 23, 2011 | 15.27 | 16.04 | 14.99 | 16.03 | 608,889 | +0.82(+5.39%) |
Aug 22, 2011 | 15.15 | 15.34 | 14.97 | 15.21 | 577,938 | +0.29(+1.94%) |
Aug 19, 2011 | 15.09 | 15.66 | 14.88 | 14.92 | 669,248 | -0.53(-3.43%) |
Aug 18, 2011 | 15.67 | 15.85 | 15.24 | 15.45 | 851,206 | -0.72(-4.45%) |
Aug 17, 2011 | 16.58 | 16.70 | 15.84 | 16.17 | 610,705 | -0.28(-1.70%) |
Aug 16, 2011 | 16.20 | 16.70 | 16.05 | 16.45 | 1,066,984 | +0.01(+0.06%) |
Aug 15, 2011 | 17.13 | 17.13 | 16.00 | 16.44 | 1,333,098 | -0.49(-2.89%) |
Aug 12, 2011 | 17.15 | 17.20 | 16.40 | 16.93 | 1,271,013 | +0.05(+0.30%) |
Aug 11, 2011 | 16.26 | 17.14 | 16.20 | 16.88 | 919,991 | +0.78(+4.84%) |
Aug 10, 2011 | 16.27 | 16.82 | 16.00 | 16.10 | 1,150,047 | -0.64(-3.82%) |
Aug 09, 2011 | 16.35 | 16.75 | 15.44 | 16.74 | 1,907,140 | +1.07(+6.83%) |
Aug 08, 2011 | 16.35 | 16.75 | 15.32 | 15.67 | 1,648,958 | -1.23(-7.28%) |
Aug 05, 2011 | 15.93 | 17.01 | 15.36 | 16.90 | 2,542,927 | +1.38(+8.89%) |
Aug 04, 2011 | 15.24 | 16.12 | 15.23 | 15.52 | 1,551,468 | -1.11(-6.67%) |
Aug 03, 2011 | 16.39 | 16.68 | 15.56 | 16.63 | 1,124,880 | +0.25(+1.53%) |
Aug 02, 2011 | 16.95 | 17.12 | 16.36 | 16.38 | 561,270 | -0.71(-4.15%) |