Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 21.22 | 21.66 | 20.93 | 21.18 | 516,806 | -0.24(-1.12%) |
Oct 28, 2011 | 20.53 | 21.55 | 20.29 | 21.42 | 477,973 | +0.49(+2.34%) |
Oct 27, 2011 | 20.54 | 21.28 | 20.43 | 20.93 | 699,494 | +0.73(+3.61%) |
Oct 26, 2011 | 19.35 | 20.27 | 18.77 | 20.20 | 961,070 | +1.88(+10.26%) |
Oct 25, 2011 | 17.19 | 18.42 | 16.93 | 18.32 | 987,038 | +0.92(+5.29%) |
Oct 24, 2011 | 17.44 | 17.77 | 16.79 | 17.40 | 599,598 | +0.83(+5.01%) |
Oct 21, 2011 | 16.15 | 16.57 | 16.10 | 16.57 | 388,707 | +0.70(+4.41%) |
Oct 20, 2011 | 15.43 | 15.91 | 15.19 | 15.87 | 322,465 | +0.56(+3.66%) |
Oct 19, 2011 | 15.74 | 16.21 | 15.18 | 15.31 | 390,903 | -0.54(-3.41%) |
Oct 18, 2011 | 15.09 | 15.95 | 14.65 | 15.85 | 431,327 | +0.67(+4.41%) |
Oct 17, 2011 | 15.97 | 16.08 | 15.13 | 15.18 | 328,875 | -0.93(-5.77%) |
Oct 14, 2011 | 16.13 | 16.33 | 15.85 | 16.11 | 175,722 | +0.14(+0.88%) |
Oct 13, 2011 | 15.91 | 16.04 | 15.63 | 15.97 | 201,709 | -0.01(-0.06%) |
Oct 12, 2011 | 16.08 | 16.24 | 15.93 | 15.98 | 337,833 | -0.02(-0.12%) |
Oct 11, 2011 | 15.70 | 16.09 | 15.52 | 16.00 | 251,972 | +0.20(+1.27%) |
Oct 10, 2011 | 15.43 | 15.82 | 15.39 | 15.80 | 456,659 | +0.72(+4.77%) |
Oct 07, 2011 | 15.56 | 15.57 | 14.71 | 15.08 | 325,071 | -0.44(-2.84%) |
Oct 06, 2011 | 14.98 | 15.55 | 14.96 | 15.52 | 236,080 | +0.50(+3.33%) |
Oct 05, 2011 | 14.86 | 15.31 | 14.61 | 15.02 | 477,539 | +0.16(+1.08%) |
Oct 04, 2011 | 14.09 | 14.92 | 13.93 | 14.86 | 421,537 | +0.60(+4.21%) |
Oct 03, 2011 | 15.37 | 15.48 | 14.11 | 14.26 | 716,760 | -1.18(-7.64%) |
Sep 30, 2011 | 15.71 | 16.12 | 15.43 | 15.44 | 340,397 | -0.56(-3.50%) |
Sep 29, 2011 | 16.19 | 16.21 | 15.63 | 16.00 | 548,364 | +0.24(+1.52%) |
Sep 28, 2011 | 16.00 | 16.26 | 15.71 | 15.76 | 592,823 | -0.30(-1.87%) |
Sep 27, 2011 | 16.37 | 16.65 | 15.99 | 16.06 | 460,130 | -0.04(-0.25%) |
Sep 26, 2011 | 15.51 | 16.10 | 15.51 | 16.10 | 492,685 | +0.66(+4.27%) |
Sep 23, 2011 | 15.13 | 15.46 | 14.83 | 15.44 | 462,693 | +0.30(+1.98%) |
Sep 22, 2011 | 14.82 | 15.53 | 14.82 | 15.14 | 471,770 | -0.44(-2.82%) |
Sep 21, 2011 | 16.53 | 16.59 | 15.57 | 15.58 | 441,480 | -0.90(-5.46%) |
Sep 20, 2011 | 16.91 | 17.09 | 16.46 | 16.48 | 382,223 | -0.44(-2.60%) |
Sep 19, 2011 | 16.62 | 17.03 | 16.54 | 16.92 | 417,105 | +0.01(+0.06%) |
Sep 16, 2011 | 16.62 | 16.94 | 16.14 | 16.91 | 974,238 | +0.09(+0.54%) |
Sep 15, 2011 | 15.76 | 17.05 | 15.43 | 16.82 | 1,035,953 | +1.22(+7.82%) |
Sep 14, 2011 | 16.65 | 17.00 | 15.22 | 15.60 | 1,510,913 | -1.06(-6.36%) |
Sep 13, 2011 | 16.66 | 16.97 | 16.43 | 16.66 | 679,433 | +0.14(+0.85%) |
Sep 12, 2011 | 16.87 | 17.06 | 16.07 | 16.52 | 724,632 | -0.62(-3.62%) |
Sep 09, 2011 | 17.52 | 17.74 | 16.99 | 17.14 | 383,265 | -0.59(-3.33%) |
Sep 08, 2011 | 18.54 | 18.63 | 17.62 | 17.73 | 329,753 | -0.87(-4.68%) |
Sep 07, 2011 | 18.14 | 18.75 | 18.05 | 18.60 | 294,046 | +0.78(+4.38%) |
Sep 06, 2011 | 17.25 | 17.94 | 17.23 | 17.82 | 523,844 | +0.04(+0.22%) |
Sep 02, 2011 | 18.39 | 18.49 | 17.75 | 17.78 | 235,752 | -1.01(-5.38%) |
Sep 01, 2011 | 19.28 | 19.68 | 18.62 | 18.79 | 322,181 | -0.44(-2.29%) |
Aug 31, 2011 | 19.38 | 19.55 | 19.02 | 19.23 | 286,692 | +0.04(+0.21%) |
Aug 30, 2011 | 18.86 | 19.37 | 18.65 | 19.19 | 242,941 | +0.15(+0.79%) |
Aug 29, 2011 | 18.64 | 19.09 | 18.58 | 19.04 | 227,054 | +0.69(+3.76%) |
Aug 26, 2011 | 17.85 | 18.55 | 17.60 | 18.35 | 508,444 | +0.38(+2.11%) |
Aug 25, 2011 | 18.51 | 18.85 | 17.89 | 17.97 | 548,708 | -0.33(-1.80%) |
Aug 24, 2011 | 17.99 | 18.41 | 17.69 | 18.30 | 499,241 | +0.24(+1.33%) |
Aug 23, 2011 | 16.88 | 18.14 | 16.59 | 18.06 | 840,383 | +1.27(+7.56%) |
Aug 22, 2011 | 18.18 | 18.25 | 16.73 | 16.79 | 882,327 | -0.97(-5.46%) |
Aug 19, 2011 | 17.60 | 18.48 | 17.52 | 17.76 | 444,506 | -0.21(-1.17%) |
Aug 18, 2011 | 18.20 | 18.39 | 17.77 | 17.97 | 453,545 | -0.90(-4.77%) |
Aug 17, 2011 | 18.79 | 19.07 | 18.53 | 18.87 | 464,727 | +0.21(+1.13%) |
Aug 16, 2011 | 18.54 | 18.85 | 18.38 | 18.66 | 399,446 | -0.12(-0.64%) |
Aug 15, 2011 | 18.31 | 18.82 | 18.21 | 18.78 | 559,486 | +0.66(+3.64%) |
Aug 12, 2011 | 18.05 | 18.39 | 17.49 | 18.12 | 548,833 | +0.30(+1.68%) |
Aug 11, 2011 | 16.85 | 18.17 | 16.85 | 17.82 | 758,619 | +1.07(+6.39%) |
Aug 10, 2011 | 17.13 | 17.47 | 16.68 | 16.75 | 715,866 | -0.81(-4.61%) |
Aug 09, 2011 | 17.75 | 17.58 | 15.98 | 17.56 | 1,101,041 | +1.05(+6.36%) |
Aug 08, 2011 | 17.75 | 18.00 | 16.49 | 16.51 | 796,136 | -1.74(-9.53%) |
Aug 05, 2011 | 18.67 | 18.91 | 17.90 | 18.25 | 701,124 | -0.13(-0.71%) |
Aug 04, 2011 | 19.01 | 19.29 | 18.38 | 18.38 | 867,777 | -1.19(-6.08%) |
Aug 03, 2011 | 20.73 | 20.75 | 19.05 | 19.57 | 1,680,481 | -1.96(-9.10%) |
Aug 02, 2011 | 22.98 | 23.91 | 21.46 | 21.53 | 1,104,185 | -0.66(-2.97%) |