Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 21.43 | 21.65 | 20.97 | 20.97 | 8,211 | -1.54(-6.84%) |
Oct 28, 2011 | 22.58 | 22.70 | 22.47 | 22.51 | 15,240 | +0.32(+1.44%) |
Oct 27, 2011 | 21.95 | 22.52 | 21.95 | 22.19 | 13,214 | +1.30(+6.22%) |
Oct 26, 2011 | 21.15 | 21.15 | 20.40 | 20.89 | 8,507 | +0.10(+0.48%) |
Oct 25, 2011 | 21.11 | 21.11 | 20.55 | 20.79 | 10,492 | -0.43(-2.03%) |
Oct 24, 2011 | 20.80 | 21.32 | 20.80 | 21.22 | 27,943 | +0.88(+4.33%) |
Oct 21, 2011 | 20.00 | 20.35 | 19.87 | 20.34 | 119,928 | +0.74(+3.78%) |
Oct 20, 2011 | 19.51 | 19.70 | 19.20 | 19.60 | 12,429 | +0.33(+1.71%) |
Oct 19, 2011 | 19.65 | 19.67 | 19.27 | 19.27 | 15,200 | -0.58(-2.92%) |
Oct 18, 2011 | 19.35 | 19.97 | 19.25 | 19.85 | 26,938 | +0.23(+1.17%) |
Oct 17, 2011 | 19.55 | 19.67 | 19.35 | 19.62 | 17,280 | -0.24(-1.21%) |
Oct 14, 2011 | 19.85 | 19.97 | 19.82 | 19.86 | 5,006 | +0.14(+0.71%) |
Oct 13, 2011 | 19.55 | 19.89 | 19.41 | 19.72 | 17,992 | -0.18(-0.90%) |
Oct 12, 2011 | 19.85 | 20.19 | 19.67 | 19.90 | 94,531 | +0.75(+3.92%) |
Oct 11, 2011 | 18.74 | 19.20 | 18.74 | 19.15 | 1,231,894 | +0.19(+1.00%) |
Oct 10, 2011 | 18.69 | 19.15 | 18.69 | 18.96 | 5,704 | +1.07(+5.98%) |
Oct 07, 2011 | 17.90 | 18.25 | 17.65 | 17.89 | 24,153 | -0.01(-0.06%) |
Oct 06, 2011 | 17.64 | 17.90 | 17.18 | 17.90 | 12,896 | +0.72(+4.19%) |
Oct 05, 2011 | 17.15 | 17.35 | 17.02 | 17.18 | 10,375 | +0.48(+2.87%) |
Oct 04, 2011 | 15.65 | 16.70 | 15.65 | 16.70 | 22,533 | +0.63(+3.92%) |
Oct 03, 2011 | 16.45 | 16.50 | 15.90 | 16.07 | 27,131 | -0.45(-2.72%) |
Sep 30, 2011 | 16.77 | 16.90 | 16.51 | 16.52 | 32,254 | -1.46(-8.12%) |
Sep 29, 2011 | 18.66 | 18.66 | 17.83 | 17.98 | 8,694 | -1.00(-5.27%) |
Sep 28, 2011 | 19.55 | 19.59 | 18.93 | 18.98 | 8,312 | -0.47(-2.42%) |
Sep 27, 2011 | 19.84 | 20.00 | 19.45 | 19.45 | 24,551 | +0.22(+1.14%) |
Sep 26, 2011 | 19.13 | 19.60 | 18.81 | 19.23 | 8,698 | +0.14(+0.73%) |
Sep 23, 2011 | 18.65 | 19.26 | 18.65 | 19.09 | 13,413 | +0.04(+0.21%) |
Sep 22, 2011 | 19.49 | 19.49 | 18.62 | 19.05 | 8,955 | -1.71(-8.24%) |
Sep 21, 2011 | 21.40 | 21.40 | 20.76 | 20.76 | 5,001 | -0.57(-2.67%) |
Sep 20, 2011 | 21.38 | 21.77 | 21.31 | 21.33 | 12,662 | +0.26(+1.23%) |
Sep 19, 2011 | 20.93 | 21.25 | 20.76 | 21.07 | 12,152 | -0.85(-3.88%) |
Sep 16, 2011 | 21.96 | 22.11 | 21.70 | 21.92 | 8,246 | -0.09(-0.41%) |
Sep 15, 2011 | 21.85 | 22.02 | 21.70 | 22.01 | 16,937 | +0.16(+0.73%) |
Sep 14, 2011 | 21.62 | 21.98 | 21.23 | 21.85 | 9,769 | +1.11(+5.35%) |
Sep 13, 2011 | 20.40 | 21.00 | 20.40 | 20.74 | 10,670 | +0.49(+2.42%) |
Sep 12, 2011 | 20.00 | 20.38 | 19.80 | 20.25 | 11,931 | +0.07(+0.35%) |
Sep 09, 2011 | 20.20 | 20.40 | 20.02 | 20.18 | 15,517 | -1.07(-5.04%) |
Sep 08, 2011 | 21.15 | 21.35 | 20.89 | 21.25 | 11,262 | -0.20(-0.93%) |
Sep 07, 2011 | 21.23 | 21.47 | 21.18 | 21.45 | 5,235 | +1.06(+5.20%) |
Sep 06, 2011 | 20.10 | 20.40 | 20.03 | 20.39 | 6,197 | -1.94(-8.69%) |
Sep 02, 2011 | 22.05 | 22.34 | 21.95 | 22.33 | 10,078 | -0.52(-2.28%) |
Sep 01, 2011 | 23.05 | 23.25 | 22.85 | 22.85 | 14,588 | -0.18(-0.78%) |
Aug 31, 2011 | 22.64 | 23.22 | 22.64 | 23.03 | 6,148 | +0.88(+3.97%) |
Aug 30, 2011 | 22.02 | 22.25 | 21.90 | 22.15 | 6,690 | +0.25(+1.14%) |
Aug 29, 2011 | 21.81 | 22.00 | 21.72 | 21.90 | 8,597 | +0.17(+0.78%) |
Aug 26, 2011 | 21.06 | 21.86 | 21.06 | 21.73 | 8,317 | +0.08(+0.37%) |
Aug 25, 2011 | 21.70 | 21.70 | 21.27 | 21.65 | 24,395 | +0.04(+0.19%) |
Aug 24, 2011 | 21.50 | 21.70 | 21.31 | 21.61 | 10,089 | +0.57(+2.71%) |
Aug 23, 2011 | 20.52 | 21.04 | 20.52 | 21.04 | 8,590 | +0.89(+4.42%) |
Aug 22, 2011 | 20.47 | 20.47 | 20.15 | 20.15 | 18,447 | -0.54(-2.61%) |
Aug 19, 2011 | 21.00 | 21.45 | 20.59 | 20.69 | 116,410 | -0.97(-4.48%) |
Aug 18, 2011 | 22.09 | 22.09 | 21.37 | 21.66 | 35,863 | -1.60(-6.88%) |
Aug 17, 2011 | 22.95 | 23.34 | 22.85 | 23.26 | 12,104 | +0.66(+2.92%) |
Aug 16, 2011 | 23.05 | 23.15 | 22.40 | 22.60 | 19,426 | -1.46(-6.07%) |
Aug 15, 2011 | 23.85 | 24.06 | 23.70 | 24.06 | 20,038 | +0.71(+3.04%) |
Aug 12, 2011 | 23.72 | 23.80 | 23.29 | 23.35 | 11,776 | -0.08(-0.36%) |
Aug 11, 2011 | 21.76 | 23.86 | 21.76 | 23.43 | 15,428 | +1.04(+4.62%) |
Aug 10, 2011 | 23.30 | 23.30 | 22.01 | 22.40 | 10,986 | -1.35(-5.68%) |
Aug 09, 2011 | 22.92 | 23.87 | 22.65 | 23.75 | 11,065 | +1.90(+8.70%) |
Aug 08, 2011 | 22.65 | 22.65 | 21.50 | 21.85 | 18,203 | -1.87(-7.88%) |
Aug 05, 2011 | 24.00 | 24.25 | 23.33 | 23.72 | 15,446 | -0.71(-2.91%) |
Aug 04, 2011 | 24.25 | 24.70 | 23.84 | 24.43 | 10,547 | -1.86(-7.07%) |
Aug 03, 2011 | 26.01 | 26.83 | 25.92 | 26.29 | 86,734 | -0.21(-0.79%) |
Aug 02, 2011 | 26.61 | 26.75 | 26.34 | 26.50 | 13,861 | -0.98(-3.57%) |