Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.84 | 20.38 | 19.67 | 19.68 | 721,269 | -0.55(-2.72%) |
Oct 28, 2011 | 20.64 | 21.27 | 19.33 | 20.23 | 984,522 | -0.74(-3.51%) |
Oct 27, 2011 | 19.76 | 21.15 | 19.65 | 20.97 | 1,131,936 | +1.95(+10.23%) |
Oct 26, 2011 | 18.61 | 19.18 | 18.30 | 19.02 | 660,535 | +0.69(+3.78%) |
Oct 25, 2011 | 18.84 | 18.99 | 18.29 | 18.33 | 450,250 | -0.74(-3.86%) |
Oct 24, 2011 | 19.12 | 19.16 | 18.87 | 19.07 | 727,590 | -0.02(-0.09%) |
Oct 21, 2011 | 18.44 | 19.09 | 18.28 | 19.08 | 538,025 | +1.02(+5.67%) |
Oct 20, 2011 | 17.90 | 18.10 | 17.24 | 18.06 | 469,083 | +0.24(+1.33%) |
Oct 19, 2011 | 18.25 | 18.43 | 17.73 | 17.82 | 219,056 | -0.47(-2.59%) |
Oct 18, 2011 | 17.65 | 18.46 | 17.35 | 18.30 | 315,293 | +0.74(+4.24%) |
Oct 17, 2011 | 18.13 | 18.19 | 17.48 | 17.55 | 344,222 | -0.82(-4.47%) |
Oct 14, 2011 | 18.34 | 18.67 | 18.11 | 18.37 | 325,734 | +0.17(+0.93%) |
Oct 13, 2011 | 18.08 | 18.30 | 17.81 | 18.20 | 163,006 | -0.07(-0.37%) |
Oct 12, 2011 | 18.27 | 18.56 | 18.18 | 18.27 | 442,295 | +0.03(+0.14%) |
Oct 11, 2011 | 17.85 | 18.35 | 17.78 | 18.24 | 428,253 | +0.21(+1.17%) |
Oct 10, 2011 | 17.55 | 18.04 | 17.49 | 18.03 | 319,492 | +0.90(+5.23%) |
Oct 07, 2011 | 17.66 | 17.78 | 16.88 | 17.14 | 401,777 | -0.54(-3.06%) |
Oct 06, 2011 | 17.37 | 17.70 | 17.37 | 17.68 | 415,401 | +0.69(+4.03%) |
Oct 05, 2011 | 16.74 | 17.15 | 16.45 | 16.99 | 365,903 | +0.24(+1.41%) |
Oct 04, 2011 | 15.02 | 16.81 | 14.78 | 16.76 | 774,807 | +1.46(+9.57%) |
Oct 03, 2011 | 16.29 | 16.51 | 15.28 | 15.29 | 416,427 | -0.99(-6.08%) |
Sep 30, 2011 | 16.44 | 16.77 | 16.26 | 16.28 | 462,210 | -0.56(-3.31%) |
Sep 29, 2011 | 16.99 | 17.09 | 16.30 | 16.84 | 280,032 | +0.29(+1.74%) |
Sep 28, 2011 | 17.59 | 17.62 | 16.54 | 16.55 | 349,666 | -1.03(-5.87%) |
Sep 27, 2011 | 17.45 | 18.11 | 17.36 | 17.59 | 439,067 | +0.58(+3.43%) |
Sep 26, 2011 | 16.86 | 17.03 | 16.32 | 17.00 | 281,202 | +0.32(+1.93%) |
Sep 23, 2011 | 16.12 | 16.76 | 16.07 | 16.68 | 404,835 | +0.55(+3.41%) |
Sep 22, 2011 | 16.23 | 16.49 | 15.82 | 16.13 | 640,348 | -0.69(-4.07%) |
Sep 21, 2011 | 17.95 | 18.04 | 16.79 | 16.82 | 482,238 | -1.22(-6.75%) |
Sep 20, 2011 | 18.61 | 18.78 | 18.02 | 18.03 | 288,566 | -0.52(-2.83%) |
Sep 19, 2011 | 18.35 | 18.73 | 18.13 | 18.56 | 324,924 | -0.25(-1.35%) |
Sep 16, 2011 | 18.97 | 19.11 | 18.57 | 18.81 | 675,147 | -0.03(-0.13%) |
Sep 15, 2011 | 18.90 | 18.90 | 18.44 | 18.84 | 468,182 | +0.16(+0.86%) |
Sep 14, 2011 | 18.58 | 19.01 | 18.00 | 18.68 | 413,264 | +0.31(+1.70%) |
Sep 13, 2011 | 17.91 | 18.53 | 17.75 | 18.36 | 462,625 | +0.54(+3.04%) |
Sep 12, 2011 | 17.64 | 18.13 | 17.39 | 17.82 | 559,276 | -0.15(-0.85%) |
Sep 09, 2011 | 18.50 | 18.77 | 17.79 | 17.97 | 776,538 | -0.80(-4.24%) |
Sep 08, 2011 | 18.97 | 19.62 | 18.66 | 18.77 | 845,909 | -0.41(-2.12%) |
Sep 07, 2011 | 18.53 | 19.25 | 18.41 | 19.18 | 677,445 | +1.04(+5.74%) |
Sep 06, 2011 | 17.37 | 18.19 | 17.29 | 18.13 | 1,149,752 | +0.21(+1.18%) |
Sep 02, 2011 | 18.08 | 18.88 | 17.85 | 17.92 | 595,000 | -0.59(-3.20%) |
Sep 01, 2011 | 18.93 | 19.23 | 18.35 | 18.52 | 1,002,463 | -0.96(-4.91%) |
Aug 31, 2011 | 19.74 | 20.00 | 19.14 | 19.47 | 940,388 | -0.22(-1.12%) |
Aug 30, 2011 | 19.49 | 19.88 | 19.23 | 19.69 | 719,629 | +0.09(+0.47%) |
Aug 29, 2011 | 18.86 | 19.72 | 18.86 | 19.60 | 1,237,932 | +1.24(+6.77%) |
Aug 26, 2011 | 17.52 | 18.56 | 17.34 | 18.35 | 488,066 | +0.67(+3.81%) |
Aug 25, 2011 | 18.84 | 18.97 | 17.61 | 17.68 | 585,666 | -0.95(-5.11%) |
Aug 24, 2011 | 17.90 | 18.69 | 17.89 | 18.63 | 383,694 | +0.65(+3.61%) |
Aug 23, 2011 | 17.23 | 18.00 | 16.95 | 17.98 | 349,368 | +0.85(+4.97%) |
Aug 22, 2011 | 17.15 | 17.33 | 16.75 | 17.13 | 525,495 | +0.52(+3.15%) |
Aug 19, 2011 | 16.87 | 17.44 | 16.49 | 16.61 | 336,838 | -0.52(-3.05%) |
Aug 18, 2011 | 17.62 | 17.71 | 16.93 | 17.13 | 548,523 | -1.22(-6.66%) |
Aug 17, 2011 | 18.57 | 18.63 | 18.19 | 18.35 | 407,565 | -0.13(-0.68%) |
Aug 16, 2011 | 18.70 | 18.85 | 18.26 | 18.48 | 465,550 | -0.53(-2.79%) |
Aug 15, 2011 | 18.79 | 19.13 | 18.48 | 19.01 | 429,621 | +0.38(+2.04%) |
Aug 12, 2011 | 18.59 | 18.83 | 18.26 | 18.63 | 620,290 | +0.20(+1.10%) |
Aug 11, 2011 | 17.52 | 18.76 | 17.52 | 18.43 | 1,212,845 | +1.04(+5.96%) |
Aug 10, 2011 | 17.59 | 18.03 | 17.23 | 17.39 | 1,289,268 | -0.88(-4.84%) |
Aug 09, 2011 | 17.82 | 18.28 | 16.36 | 18.28 | 993,652 | +1.69(+10.21%) |
Aug 08, 2011 | 17.82 | 18.36 | 16.58 | 16.59 | 780,495 | -1.85(-10.01%) |
Aug 05, 2011 | 18.88 | 19.10 | 17.84 | 18.43 | 481,942 | -0.17(-0.91%) |
Aug 04, 2011 | 19.20 | 19.35 | 18.59 | 18.60 | 539,623 | -0.92(-4.71%) |
Aug 03, 2011 | 19.52 | 19.70 | 18.90 | 19.52 | 454,078 | +0.02(+0.09%) |
Aug 02, 2011 | 20.24 | 21.14 | 19.48 | 19.50 | 725,735 | -0.88(-4.34%) |