Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.97 | 19.35 | 18.91 | 18.91 | 1,011,257 | -0.10(-0.55%) |
Oct 28, 2011 | 19.05 | 19.25 | 18.86 | 19.01 | 672,200 | -0.04(-0.19%) |
Oct 27, 2011 | 19.01 | 19.19 | 18.71 | 19.05 | 1,277,384 | +0.49(+2.66%) |
Oct 26, 2011 | 18.45 | 18.73 | 18.34 | 18.55 | 1,100,178 | +0.33(+1.83%) |
Oct 25, 2011 | 18.35 | 18.56 | 18.19 | 18.22 | 1,296,816 | -0.31(-1.66%) |
Oct 24, 2011 | 18.59 | 18.63 | 18.45 | 18.53 | 692,493 | +0.02(+0.08%) |
Oct 21, 2011 | 18.74 | 18.79 | 18.47 | 18.51 | 543,278 | -0.03(-0.14%) |
Oct 20, 2011 | 18.54 | 18.68 | 18.33 | 18.54 | 783,361 | +0.00(+0.00%) |
Oct 19, 2011 | 18.91 | 19.05 | 18.48 | 18.54 | 604,593 | -0.37(-1.95%) |
Oct 18, 2011 | 18.51 | 19.07 | 18.43 | 18.91 | 935,537 | +0.37(+1.99%) |
Oct 17, 2011 | 18.62 | 18.75 | 18.45 | 18.54 | 477,054 | -0.08(-0.42%) |
Oct 14, 2011 | 18.65 | 18.73 | 18.48 | 18.61 | 490,928 | +0.20(+1.07%) |
Oct 13, 2011 | 18.57 | 18.62 | 18.22 | 18.42 | 748,137 | -0.20(-1.06%) |
Oct 12, 2011 | 18.46 | 18.72 | 18.30 | 18.61 | 1,013,453 | +0.54(+2.96%) |
Oct 11, 2011 | 17.96 | 18.17 | 17.84 | 18.08 | 659,539 | +0.07(+0.38%) |
Oct 10, 2011 | 17.86 | 18.08 | 17.84 | 18.01 | 389,042 | +0.39(+2.21%) |
Oct 07, 2011 | 17.91 | 18.18 | 17.45 | 17.62 | 1,099,159 | -0.12(-0.67%) |
Oct 06, 2011 | 17.44 | 17.79 | 17.43 | 17.74 | 832,259 | +0.33(+1.88%) |
Oct 05, 2011 | 17.11 | 17.45 | 17.07 | 17.41 | 1,040,169 | +0.24(+1.42%) |
Oct 04, 2011 | 17.35 | 17.41 | 16.78 | 17.17 | 1,911,136 | -0.44(-2.48%) |
Oct 03, 2011 | 17.78 | 17.93 | 17.57 | 17.61 | 1,183,045 | -0.19(-1.05%) |
Sep 30, 2011 | 17.48 | 17.99 | 17.45 | 17.79 | 771,096 | +0.06(+0.35%) |
Sep 29, 2011 | 18.09 | 18.09 | 17.37 | 17.73 | 924,618 | +0.07(+0.41%) |
Sep 28, 2011 | 18.20 | 18.23 | 17.63 | 17.66 | 887,154 | -0.49(-2.69%) |
Sep 27, 2011 | 18.38 | 18.41 | 18.11 | 18.15 | 718,040 | +0.21(+1.19%) |
Sep 26, 2011 | 18.22 | 18.34 | 17.76 | 17.93 | 1,126,023 | -0.24(-1.32%) |
Sep 23, 2011 | 18.40 | 18.54 | 18.09 | 18.17 | 759,860 | -0.11(-0.63%) |
Sep 22, 2011 | 17.87 | 18.38 | 17.55 | 18.29 | 1,672,718 | -0.19(-1.01%) |
Sep 21, 2011 | 19.12 | 19.12 | 18.45 | 18.47 | 793,438 | -0.64(-3.37%) |
Sep 20, 2011 | 19.42 | 19.48 | 19.06 | 19.12 | 1,052,414 | -0.37(-1.89%) |
Sep 19, 2011 | 19.55 | 19.70 | 19.41 | 19.49 | 813,403 | -0.41(-2.04%) |
Sep 16, 2011 | 20.23 | 20.30 | 19.77 | 19.89 | 1,026,389 | -0.33(-1.65%) |
Sep 15, 2011 | 20.50 | 20.57 | 20.13 | 20.23 | 716,715 | -0.07(-0.33%) |
Sep 14, 2011 | 19.83 | 20.51 | 19.80 | 20.29 | 906,145 | +0.45(+2.28%) |
Sep 13, 2011 | 19.42 | 20.01 | 19.32 | 19.84 | 953,949 | +0.74(+3.87%) |
Sep 12, 2011 | 19.18 | 19.35 | 18.93 | 19.10 | 908,762 | -0.25(-1.29%) |
Sep 09, 2011 | 19.54 | 19.81 | 19.28 | 19.35 | 1,313,734 | -0.40(-2.04%) |
Sep 08, 2011 | 19.49 | 19.92 | 19.49 | 19.76 | 744,185 | +0.09(+0.47%) |
Sep 07, 2011 | 19.33 | 19.78 | 19.33 | 19.66 | 573,220 | +0.42(+2.20%) |
Sep 06, 2011 | 19.25 | 19.30 | 18.95 | 19.24 | 931,844 | -0.45(-2.28%) |
Sep 02, 2011 | 19.34 | 19.87 | 19.34 | 19.69 | 748,310 | -0.07(-0.34%) |
Sep 01, 2011 | 19.80 | 20.15 | 19.71 | 19.76 | 1,077,124 | -0.09(-0.44%) |
Aug 31, 2011 | 19.77 | 19.95 | 19.69 | 19.84 | 1,207,333 | +0.13(+0.65%) |
Aug 30, 2011 | 19.54 | 19.81 | 19.47 | 19.72 | 633,361 | +0.07(+0.34%) |
Aug 29, 2011 | 19.53 | 19.81 | 19.42 | 19.65 | 563,177 | +0.36(+1.85%) |
Aug 26, 2011 | 19.12 | 19.39 | 18.91 | 19.29 | 626,111 | +0.12(+0.64%) |
Aug 25, 2011 | 19.46 | 19.66 | 19.04 | 19.17 | 998,082 | -0.22(-1.13%) |
Aug 24, 2011 | 19.44 | 19.74 | 19.30 | 19.39 | 1,040,931 | -0.08(-0.39%) |
Aug 23, 2011 | 19.11 | 19.48 | 19.07 | 19.47 | 851,530 | +0.43(+2.28%) |
Aug 22, 2011 | 19.15 | 19.20 | 18.97 | 19.03 | 1,076,346 | +0.24(+1.28%) |
Aug 19, 2011 | 18.80 | 19.27 | 18.74 | 18.79 | 904,211 | -0.11(-0.57%) |
Aug 18, 2011 | 18.56 | 18.97 | 18.51 | 18.90 | 1,074,855 | -0.31(-1.62%) |
Aug 17, 2011 | 19.28 | 19.51 | 19.17 | 19.21 | 776,013 | +0.01(+0.03%) |
Aug 16, 2011 | 19.30 | 19.31 | 19.06 | 19.21 | 744,531 | -0.22(-1.16%) |
Aug 15, 2011 | 18.88 | 19.56 | 18.87 | 19.43 | 756,569 | +0.62(+3.31%) |
Aug 12, 2011 | 19.12 | 19.18 | 18.74 | 18.81 | 1,225,460 | -0.16(-0.86%) |
Aug 11, 2011 | 18.19 | 19.38 | 18.18 | 18.97 | 2,121,221 | +0.88(+4.88%) |
Aug 10, 2011 | 18.25 | 18.46 | 17.98 | 18.09 | 1,766,597 | -0.42(-2.29%) |
Aug 09, 2011 | 18.10 | 18.54 | 17.56 | 18.51 | 2,660,004 | +0.70(+3.92%) |
Aug 08, 2011 | 18.10 | 18.43 | 17.75 | 17.81 | 2,472,451 | -0.90(-4.83%) |
Aug 05, 2011 | 18.56 | 18.87 | 18.11 | 18.72 | 2,967,699 | +0.20(+1.10%) |
Aug 04, 2011 | 19.34 | 19.39 | 18.46 | 18.51 | 2,186,258 | -1.03(-5.27%) |
Aug 03, 2011 | 19.29 | 19.64 | 19.09 | 19.54 | 1,403,291 | +0.25(+1.30%) |
Aug 02, 2011 | 19.27 | 19.58 | 19.02 | 19.29 | 1,473,390 | -0.18(-0.94%) |