Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.54 | 19.86 | 19.02 | 19.29 | 72,220 | -0.59(-2.97%) |
Oct 28, 2011 | 20.88 | 21.46 | 19.70 | 19.88 | 103,191 | -1.11(-5.29%) |
Oct 27, 2011 | 19.82 | 21.81 | 19.28 | 20.99 | 149,663 | +1.88(+9.84%) |
Oct 26, 2011 | 19.28 | 19.42 | 18.56 | 19.11 | 125,524 | +0.14(+0.74%) |
Oct 25, 2011 | 19.54 | 19.57 | 18.83 | 18.97 | 133,123 | -0.71(-3.61%) |
Oct 24, 2011 | 19.67 | 19.72 | 19.30 | 19.68 | 93,802 | +0.10(+0.51%) |
Oct 21, 2011 | 19.36 | 19.64 | 18.33 | 19.58 | 84,521 | +0.61(+3.22%) |
Oct 20, 2011 | 19.28 | 19.28 | 18.30 | 18.97 | 55,528 | -0.34(-1.76%) |
Oct 19, 2011 | 19.84 | 19.88 | 18.79 | 19.31 | 67,814 | -0.62(-3.11%) |
Oct 18, 2011 | 19.32 | 20.13 | 19.20 | 19.93 | 69,599 | +0.72(+3.75%) |
Oct 17, 2011 | 19.61 | 19.61 | 19.09 | 19.21 | 64,659 | -0.65(-3.27%) |
Oct 14, 2011 | 19.76 | 19.90 | 19.49 | 19.86 | 53,951 | +0.36(+1.85%) |
Oct 13, 2011 | 19.16 | 19.54 | 18.86 | 19.50 | 46,302 | +0.16(+0.83%) |
Oct 12, 2011 | 19.55 | 19.69 | 19.09 | 19.34 | 91,183 | -0.04(-0.21%) |
Oct 11, 2011 | 18.53 | 19.40 | 18.39 | 19.38 | 73,993 | +0.65(+3.47%) |
Oct 10, 2011 | 18.46 | 18.74 | 18.09 | 18.73 | 68,716 | +0.72(+4.00%) |
Oct 07, 2011 | 19.22 | 19.22 | 17.90 | 18.01 | 102,723 | -1.16(-6.05%) |
Oct 06, 2011 | 19.16 | 19.20 | 18.59 | 19.17 | 82,704 | +0.41(+2.19%) |
Oct 05, 2011 | 18.03 | 18.84 | 17.62 | 18.76 | 59,997 | +0.71(+3.93%) |
Oct 04, 2011 | 16.71 | 18.06 | 16.44 | 18.05 | 142,867 | +1.15(+6.80%) |
Oct 03, 2011 | 17.38 | 17.85 | 16.51 | 16.90 | 133,610 | -0.74(-4.20%) |
Sep 30, 2011 | 17.74 | 18.03 | 17.31 | 17.64 | 116,663 | -0.41(-2.27%) |
Sep 29, 2011 | 17.41 | 18.11 | 17.12 | 18.05 | 100,256 | +1.14(+6.74%) |
Sep 28, 2011 | 17.24 | 17.55 | 16.91 | 16.91 | 141,469 | -0.38(-2.20%) |
Sep 27, 2011 | 16.59 | 17.32 | 16.08 | 17.29 | 144,855 | +1.14(+7.06%) |
Sep 26, 2011 | 16.63 | 17.00 | 15.80 | 16.15 | 109,327 | -0.32(-1.94%) |
Sep 23, 2011 | 16.49 | 16.79 | 16.04 | 16.47 | 105,096 | +0.02(+0.12%) |
Sep 22, 2011 | 17.07 | 17.43 | 15.96 | 16.45 | 112,081 | -1.07(-6.11%) |
Sep 21, 2011 | 18.45 | 18.70 | 17.43 | 17.52 | 92,141 | -0.93(-5.04%) |
Sep 20, 2011 | 19.02 | 19.13 | 18.32 | 18.45 | 335,483 | -0.54(-2.84%) |
Sep 19, 2011 | 19.06 | 19.33 | 18.73 | 18.99 | 63,275 | -0.52(-2.67%) |
Sep 16, 2011 | 19.80 | 19.92 | 19.34 | 19.51 | 113,567 | -0.16(-0.81%) |
Sep 15, 2011 | 19.42 | 19.71 | 19.00 | 19.67 | 46,995 | +0.49(+2.55%) |
Sep 14, 2011 | 18.82 | 19.62 | 18.22 | 19.18 | 67,821 | +0.60(+3.23%) |
Sep 13, 2011 | 18.29 | 18.90 | 18.16 | 18.58 | 69,335 | +0.20(+1.09%) |
Sep 12, 2011 | 18.40 | 18.98 | 18.18 | 18.38 | 67,993 | -0.22(-1.18%) |
Sep 09, 2011 | 18.88 | 19.04 | 18.47 | 18.60 | 79,438 | -0.56(-2.92%) |
Sep 08, 2011 | 19.69 | 19.73 | 19.04 | 19.16 | 65,293 | -0.48(-2.44%) |
Sep 07, 2011 | 19.60 | 19.75 | 19.27 | 19.64 | 76,990 | +0.43(+2.24%) |
Sep 06, 2011 | 18.48 | 19.27 | 18.13 | 19.21 | 90,958 | +0.13(+0.68%) |
Sep 02, 2011 | 21.58 | 21.58 | 18.98 | 19.08 | 75,555 | -1.32(-6.47%) |
Sep 01, 2011 | 20.81 | 21.20 | 20.19 | 20.40 | 102,914 | -0.46(-2.21%) |
Aug 31, 2011 | 20.86 | 21.09 | 20.27 | 20.86 | 97,273 | +0.15(+0.72%) |
Aug 30, 2011 | 21.05 | 21.07 | 20.37 | 20.71 | 119,320 | -0.48(-2.27%) |
Aug 29, 2011 | 20.89 | 21.38 | 20.69 | 21.19 | 119,644 | +0.60(+2.91%) |
Aug 26, 2011 | 18.47 | 21.25 | 18.46 | 20.59 | 178,284 | +1.89(+10.11%) |
Aug 25, 2011 | 19.78 | 20.07 | 18.63 | 18.70 | 82,850 | -0.90(-4.59%) |
Aug 24, 2011 | 19.14 | 19.69 | 18.89 | 19.60 | 79,712 | +0.35(+1.82%) |
Aug 23, 2011 | 17.88 | 19.32 | 17.82 | 19.25 | 106,758 | +1.41(+7.90%) |
Aug 22, 2011 | 18.10 | 18.43 | 17.50 | 17.84 | 54,808 | +0.33(+1.88%) |
Aug 19, 2011 | 17.55 | 18.25 | 17.44 | 17.51 | 118,318 | -0.30(-1.68%) |
Aug 18, 2011 | 18.66 | 19.10 | 17.72 | 17.81 | 120,330 | -1.50(-7.77%) |
Aug 17, 2011 | 19.60 | 19.92 | 19.21 | 19.31 | 41,982 | -0.12(-0.62%) |
Aug 16, 2011 | 19.70 | 20.04 | 19.38 | 19.43 | 62,294 | -0.58(-2.90%) |
Aug 15, 2011 | 19.41 | 20.03 | 19.40 | 20.01 | 66,895 | +0.74(+3.84%) |
Aug 12, 2011 | 19.77 | 20.25 | 18.76 | 19.27 | 113,347 | -0.27(-1.38%) |
Aug 11, 2011 | 18.60 | 19.93 | 18.51 | 19.54 | 275,954 | +0.95(+5.11%) |
Aug 10, 2011 | 18.20 | 21.00 | 18.20 | 18.59 | 318,623 | -1.50(-7.47%) |
Aug 09, 2011 | 18.82 | 20.16 | 17.80 | 20.09 | 416,462 | +0.74(+3.82%) |
Aug 08, 2011 | 20.40 | 21.15 | 19.34 | 19.35 | 171,612 | -1.72(-8.16%) |
Aug 05, 2011 | 22.25 | 22.41 | 20.74 | 21.07 | 171,395 | -0.89(-4.05%) |
Aug 04, 2011 | 23.19 | 23.19 | 21.95 | 21.96 | 75,376 | -1.51(-6.43%) |
Aug 03, 2011 | 23.96 | 24.00 | 22.94 | 23.47 | 96,569 | -0.38(-1.59%) |
Aug 02, 2011 | 25.27 | 25.38 | 23.85 | 23.85 | 55,339 | -1.54(-6.07%) |