Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.31 | 18.88 | 18.22 | 18.41 | 264,482 | -0.06(-0.33%) |
Oct 28, 2011 | 18.89 | 19.27 | 18.37 | 18.47 | 335,505 | -0.57(-3.00%) |
Oct 27, 2011 | 18.44 | 19.18 | 18.44 | 19.04 | 445,101 | +0.98(+5.41%) |
Oct 26, 2011 | 17.99 | 18.25 | 17.40 | 18.06 | 237,169 | +0.32(+1.78%) |
Oct 25, 2011 | 17.59 | 17.94 | 17.14 | 17.75 | 285,285 | -0.01(-0.07%) |
Oct 24, 2011 | 17.43 | 17.79 | 17.34 | 17.76 | 387,608 | +0.42(+2.45%) |
Oct 21, 2011 | 18.00 | 18.07 | 17.19 | 17.34 | 366,461 | -0.40(-2.26%) |
Oct 20, 2011 | 17.57 | 17.87 | 17.12 | 17.74 | 217,779 | +0.15(+0.83%) |
Oct 19, 2011 | 17.86 | 18.20 | 17.45 | 17.59 | 291,905 | -0.25(-1.40%) |
Oct 18, 2011 | 17.63 | 18.11 | 17.15 | 17.84 | 368,072 | +0.25(+1.41%) |
Oct 17, 2011 | 17.71 | 17.85 | 17.44 | 17.59 | 305,366 | -0.23(-1.29%) |
Oct 14, 2011 | 18.21 | 18.22 | 17.48 | 17.82 | 507,803 | -0.27(-1.48%) |
Oct 13, 2011 | 17.89 | 18.22 | 17.69 | 18.09 | 221,907 | +0.11(+0.61%) |
Oct 12, 2011 | 17.68 | 18.19 | 17.68 | 17.98 | 264,544 | +0.44(+2.53%) |
Oct 11, 2011 | 17.41 | 17.74 | 17.24 | 17.54 | 267,168 | +0.10(+0.59%) |
Oct 10, 2011 | 16.80 | 17.52 | 16.80 | 17.43 | 317,057 | +0.97(+5.86%) |
Oct 07, 2011 | 17.49 | 17.49 | 16.36 | 16.47 | 343,427 | -0.86(-4.98%) |
Oct 06, 2011 | 16.99 | 17.37 | 16.97 | 17.33 | 386,049 | +0.84(+5.12%) |
Oct 05, 2011 | 16.52 | 16.81 | 16.12 | 16.49 | 414,977 | +0.05(+0.30%) |
Oct 04, 2011 | 14.77 | 16.47 | 14.49 | 16.44 | 814,473 | +1.48(+9.91%) |
Oct 03, 2011 | 15.77 | 16.37 | 14.95 | 14.96 | 624,659 | -0.82(-5.20%) |
Sep 30, 2011 | 16.04 | 16.47 | 15.77 | 15.78 | 381,330 | -0.65(-3.96%) |
Sep 29, 2011 | 17.85 | 18.03 | 15.45 | 16.43 | 1,093,006 | -1.22(-6.92%) |
Sep 28, 2011 | 19.11 | 19.22 | 17.62 | 17.65 | 533,702 | -1.41(-7.39%) |
Sep 27, 2011 | 19.52 | 19.77 | 18.86 | 19.05 | 482,226 | -0.06(-0.32%) |
Sep 26, 2011 | 18.82 | 19.15 | 18.28 | 19.12 | 463,154 | +0.49(+2.61%) |
Sep 23, 2011 | 17.43 | 18.72 | 17.40 | 18.63 | 504,706 | +1.06(+6.05%) |
Sep 22, 2011 | 18.00 | 18.44 | 17.46 | 17.57 | 529,216 | -0.99(-5.33%) |
Sep 21, 2011 | 18.12 | 19.30 | 18.01 | 18.56 | 569,348 | +0.47(+2.58%) |
Sep 20, 2011 | 18.89 | 19.10 | 18.06 | 18.09 | 364,126 | -0.67(-3.56%) |
Sep 19, 2011 | 18.67 | 19.01 | 18.40 | 18.76 | 327,856 | -0.25(-1.31%) |
Sep 16, 2011 | 18.66 | 19.16 | 18.66 | 19.01 | 475,230 | +0.43(+2.32%) |
Sep 15, 2011 | 19.32 | 19.39 | 18.50 | 18.57 | 466,991 | -0.64(-3.35%) |
Sep 14, 2011 | 19.11 | 19.48 | 18.56 | 19.22 | 540,576 | +0.30(+1.57%) |
Sep 13, 2011 | 17.49 | 19.05 | 17.43 | 18.92 | 835,987 | +1.29(+7.34%) |
Sep 12, 2011 | 18.30 | 18.40 | 17.07 | 17.63 | 680,317 | -0.96(-5.16%) |
Sep 09, 2011 | 18.71 | 19.07 | 18.31 | 18.59 | 461,127 | -0.26(-1.39%) |
Sep 08, 2011 | 19.09 | 19.26 | 18.65 | 18.85 | 468,129 | -0.30(-1.55%) |
Sep 07, 2011 | 19.30 | 19.51 | 18.98 | 19.15 | 625,433 | +0.21(+1.09%) |
Sep 06, 2011 | 18.42 | 19.07 | 18.31 | 18.94 | 647,244 | +0.00(+0.00%) |
Sep 02, 2011 | 18.95 | 19.27 | 18.47 | 18.94 | 904,839 | -0.38(-1.98%) |
Sep 01, 2011 | 19.97 | 19.97 | 18.92 | 19.32 | 1,659,643 | -0.88(-4.36%) |
Aug 31, 2011 | 21.83 | 22.38 | 19.43 | 20.20 | 1,762,550 | -1.37(-6.36%) |
Aug 30, 2011 | 20.72 | 21.82 | 20.59 | 21.57 | 962,905 | +0.86(+4.16%) |
Aug 29, 2011 | 20.20 | 20.72 | 20.13 | 20.71 | 617,521 | +0.94(+4.76%) |
Aug 26, 2011 | 18.94 | 19.96 | 18.88 | 19.77 | 679,637 | +0.81(+4.29%) |
Aug 25, 2011 | 19.01 | 19.25 | 18.58 | 18.96 | 460,374 | +0.08(+0.42%) |
Aug 24, 2011 | 18.62 | 19.17 | 18.31 | 18.88 | 446,137 | +0.25(+1.37%) |
Aug 23, 2011 | 17.44 | 18.67 | 17.37 | 18.62 | 668,351 | +1.33(+7.69%) |
Aug 22, 2011 | 18.37 | 18.82 | 17.23 | 17.29 | 840,373 | -0.62(-3.46%) |
Aug 19, 2011 | 16.95 | 18.22 | 16.72 | 17.91 | 696,058 | +0.67(+3.91%) |
Aug 18, 2011 | 17.12 | 17.61 | 16.63 | 17.24 | 439,467 | -0.41(-2.34%) |
Aug 17, 2011 | 17.58 | 17.74 | 17.34 | 17.65 | 384,425 | +0.22(+1.25%) |
Aug 16, 2011 | 17.39 | 17.70 | 17.00 | 17.43 | 296,093 | -0.07(-0.42%) |
Aug 15, 2011 | 17.33 | 17.68 | 17.27 | 17.51 | 297,456 | +0.30(+1.73%) |
Aug 12, 2011 | 17.23 | 17.56 | 16.83 | 17.21 | 338,573 | +0.13(+0.75%) |
Aug 11, 2011 | 16.26 | 17.55 | 16.11 | 17.08 | 633,356 | +0.98(+6.11%) |
Aug 10, 2011 | 15.74 | 16.62 | 15.74 | 16.10 | 589,780 | +0.19(+1.19%) |
Aug 09, 2011 | 15.62 | 15.95 | 14.49 | 15.91 | 866,317 | +0.96(+6.42%) |
Aug 08, 2011 | 15.62 | 16.34 | 14.94 | 14.95 | 599,175 | -0.98(-6.14%) |
Aug 05, 2011 | 16.62 | 16.74 | 15.56 | 15.93 | 428,974 | -0.49(-2.98%) |
Aug 04, 2011 | 16.61 | 16.89 | 16.42 | 16.42 | 469,055 | -0.37(-2.23%) |
Aug 03, 2011 | 16.58 | 16.87 | 16.34 | 16.79 | 419,525 | +0.17(+1.02%) |
Aug 02, 2011 | 16.69 | 16.85 | 16.58 | 16.62 | 561,728 | -0.14(-0.83%) |