Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 25.18 | 25.36 | 24.41 | 24.42 | 99,072 | -1.27(-4.96%) |
Oct 28, 2011 | 25.80 | 26.14 | 25.21 | 25.70 | 76,080 | -0.14(-0.54%) |
Oct 27, 2011 | 24.88 | 25.94 | 24.46 | 25.84 | 142,180 | +1.97(+8.26%) |
Oct 26, 2011 | 23.54 | 24.00 | 22.83 | 23.86 | 47,517 | +0.78(+3.36%) |
Oct 25, 2011 | 23.68 | 23.80 | 22.94 | 23.09 | 48,364 | -0.73(-3.08%) |
Oct 24, 2011 | 22.79 | 24.10 | 22.79 | 23.82 | 50,647 | +1.05(+4.60%) |
Oct 21, 2011 | 22.73 | 23.10 | 22.33 | 22.77 | 90,966 | +0.45(+1.99%) |
Oct 20, 2011 | 22.56 | 22.91 | 22.08 | 22.33 | 68,442 | -0.37(-1.61%) |
Oct 19, 2011 | 22.73 | 22.83 | 22.28 | 22.69 | 119,146 | -0.15(-0.65%) |
Oct 18, 2011 | 21.62 | 22.98 | 21.38 | 22.84 | 54,757 | +1.31(+6.08%) |
Oct 17, 2011 | 22.26 | 22.26 | 21.46 | 21.53 | 105,283 | -0.89(-3.97%) |
Oct 14, 2011 | 21.99 | 22.48 | 21.80 | 22.42 | 38,007 | +0.76(+3.50%) |
Oct 13, 2011 | 21.74 | 22.13 | 21.53 | 21.67 | 39,745 | -0.17(-0.76%) |
Oct 12, 2011 | 21.51 | 22.01 | 21.33 | 21.83 | 56,693 | +0.37(+1.71%) |
Oct 11, 2011 | 20.99 | 21.57 | 20.94 | 21.46 | 74,404 | +0.25(+1.19%) |
Oct 10, 2011 | 20.50 | 21.24 | 20.19 | 21.21 | 70,637 | +0.92(+4.51%) |
Oct 07, 2011 | 20.50 | 20.66 | 20.18 | 20.30 | 145,860 | -0.21(-1.02%) |
Oct 06, 2011 | 19.72 | 20.58 | 19.38 | 20.50 | 85,587 | +0.81(+4.12%) |
Oct 05, 2011 | 19.24 | 19.87 | 18.34 | 19.69 | 55,999 | +0.42(+2.17%) |
Oct 04, 2011 | 17.29 | 19.42 | 17.28 | 19.27 | 149,699 | +1.84(+10.56%) |
Oct 03, 2011 | 18.48 | 18.79 | 17.43 | 17.43 | 87,712 | -1.20(-6.42%) |
Sep 30, 2011 | 19.02 | 19.36 | 18.58 | 18.63 | 82,554 | -0.67(-3.48%) |
Sep 29, 2011 | 19.16 | 19.61 | 18.71 | 19.30 | 48,457 | +0.56(+2.98%) |
Sep 28, 2011 | 19.92 | 19.92 | 18.74 | 18.74 | 59,418 | -1.26(-6.28%) |
Sep 27, 2011 | 19.81 | 20.67 | 19.69 | 20.00 | 65,951 | +0.63(+3.28%) |
Sep 26, 2011 | 19.02 | 19.40 | 18.69 | 19.36 | 67,625 | +0.45(+2.39%) |
Sep 23, 2011 | 18.48 | 19.08 | 18.30 | 18.91 | 85,970 | +0.43(+2.31%) |
Sep 22, 2011 | 18.33 | 18.95 | 18.29 | 18.48 | 129,466 | -0.43(-2.25%) |
Sep 21, 2011 | 19.97 | 20.17 | 18.88 | 18.91 | 64,408 | -1.02(-5.11%) |
Sep 20, 2011 | 20.76 | 21.09 | 19.89 | 19.93 | 71,345 | -0.79(-3.82%) |
Sep 19, 2011 | 20.56 | 20.89 | 20.28 | 20.72 | 49,738 | -0.24(-1.16%) |
Sep 16, 2011 | 21.08 | 21.08 | 20.72 | 20.96 | 110,318 | +0.09(+0.42%) |
Sep 15, 2011 | 21.20 | 21.20 | 20.55 | 20.88 | 80,647 | -0.03(-0.12%) |
Sep 14, 2011 | 20.62 | 21.29 | 20.29 | 20.90 | 94,111 | +0.56(+2.74%) |
Sep 13, 2011 | 20.44 | 20.68 | 20.14 | 20.35 | 110,326 | -0.04(-0.21%) |
Sep 12, 2011 | 19.58 | 20.44 | 19.58 | 20.39 | 122,608 | +0.53(+2.67%) |
Sep 09, 2011 | 20.09 | 20.29 | 19.73 | 19.86 | 177,709 | -0.44(-2.18%) |
Sep 08, 2011 | 20.56 | 20.81 | 19.98 | 20.30 | 154,635 | -0.37(-1.77%) |
Sep 07, 2011 | 19.80 | 20.68 | 19.80 | 20.67 | 104,158 | +1.24(+6.40%) |
Sep 06, 2011 | 19.20 | 19.49 | 18.50 | 19.42 | 117,807 | -0.49(-2.45%) |
Sep 02, 2011 | 20.27 | 20.34 | 19.62 | 19.91 | 106,945 | -0.83(-3.98%) |
Sep 01, 2011 | 21.55 | 21.95 | 20.52 | 20.74 | 129,634 | -0.77(-3.56%) |
Aug 31, 2011 | 21.75 | 21.95 | 21.11 | 21.50 | 159,231 | -0.06(-0.28%) |
Aug 30, 2011 | 21.89 | 21.91 | 21.37 | 21.56 | 119,276 | -0.44(-1.98%) |
Aug 29, 2011 | 21.43 | 22.15 | 21.29 | 22.00 | 112,373 | +0.81(+3.82%) |
Aug 26, 2011 | 20.61 | 21.26 | 20.33 | 21.19 | 68,927 | +0.48(+2.31%) |
Aug 25, 2011 | 21.42 | 21.42 | 20.59 | 20.71 | 112,247 | -0.49(-2.30%) |
Aug 24, 2011 | 21.28 | 21.89 | 20.96 | 21.20 | 147,429 | -0.18(-0.85%) |
Aug 23, 2011 | 20.10 | 21.40 | 19.90 | 21.38 | 189,974 | +1.40(+7.01%) |
Aug 22, 2011 | 20.07 | 20.18 | 19.57 | 19.98 | 160,547 | +0.44(+2.27%) |
Aug 19, 2011 | 18.82 | 19.76 | 18.82 | 19.54 | 202,356 | +0.37(+1.91%) |
Aug 18, 2011 | 19.59 | 19.87 | 18.90 | 19.17 | 193,340 | -1.07(-5.29%) |
Aug 17, 2011 | 20.07 | 20.30 | 19.86 | 20.24 | 81,798 | +0.23(+1.17%) |
Aug 16, 2011 | 19.97 | 20.22 | 19.57 | 20.01 | 153,887 | -0.16(-0.78%) |
Aug 15, 2011 | 20.15 | 20.18 | 19.95 | 20.16 | 226,781 | +0.17(+0.87%) |
Aug 12, 2011 | 20.56 | 20.68 | 19.83 | 19.99 | 128,995 | -0.41(-2.00%) |
Aug 11, 2011 | 18.76 | 20.74 | 18.66 | 20.40 | 167,323 | +1.78(+9.58%) |
Aug 10, 2011 | 19.52 | 20.02 | 18.57 | 18.62 | 149,615 | -1.55(-7.68%) |
Aug 09, 2011 | 19.69 | 20.33 | 18.13 | 20.16 | 286,255 | +1.24(+6.57%) |
Aug 08, 2011 | 20.61 | 20.99 | 18.89 | 18.92 | 245,602 | -2.35(-11.04%) |
Aug 05, 2011 | 22.07 | 22.24 | 21.03 | 21.27 | 204,705 | -0.57(-2.63%) |
Aug 04, 2011 | 21.11 | 22.46 | 20.99 | 21.84 | 238,801 | +0.48(+2.24%) |
Aug 03, 2011 | 21.62 | 22.44 | 21.00 | 21.36 | 358,525 | -3.58(-14.34%) |
Aug 02, 2011 | 25.38 | 26.16 | 24.93 | 24.94 | 187,762 | -0.55(-2.17%) |