Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.40 | 19.43 | 19.40 | 19.43 | 2,056 | -0.34(-1.74%) |
Oct 28, 2011 | 19.80 | 19.80 | 19.78 | 19.78 | 1,395 | -0.02(-0.11%) |
Oct 27, 2011 | 19.47 | 19.80 | 19.47 | 19.80 | 2,946 | +0.95(+5.05%) |
Oct 26, 2011 | 18.68 | 18.85 | 18.68 | 18.85 | 3,513 | +0.01(+0.04%) |
Oct 25, 2011 | 18.90 | 18.94 | 18.84 | 18.84 | 1,076 | -0.30(-1.57%) |
Oct 24, 2011 | 19.05 | 19.14 | 19.05 | 19.14 | 17,708 | +0.48(+2.58%) |
Oct 21, 2011 | 18.66 | 18.66 | 18.66 | 18.66 | 267 | +0.50(+2.74%) |
Oct 20, 2011 | 18.37 | 18.37 | 17.93 | 18.16 | 4,220 | -0.01(-0.05%) |
Oct 19, 2011 | 18.37 | 18.37 | 18.17 | 18.17 | 4,472 | -0.17(-0.92%) |
Oct 18, 2011 | 17.90 | 18.34 | 17.88 | 18.34 | 30,962 | +0.51(+2.87%) |
Oct 17, 2011 | 17.93 | 17.93 | 17.83 | 17.83 | 1,874 | -0.50(-2.75%) |
Oct 14, 2011 | 18.28 | 18.36 | 18.13 | 18.33 | 13,093 | +0.34(+1.89%) |
Oct 13, 2011 | 17.88 | 18.10 | 17.86 | 17.99 | 6,537 | -0.19(-1.07%) |
Oct 12, 2011 | 17.92 | 18.27 | 17.92 | 18.18 | 538,573 | +0.31(+1.74%) |
Oct 11, 2011 | 17.65 | 17.89 | 17.65 | 17.87 | 7,713 | +0.19(+1.05%) |
Oct 10, 2011 | 17.53 | 17.73 | 17.53 | 17.69 | 38,745 | +0.42(+2.45%) |
Oct 07, 2011 | 17.65 | 17.65 | 17.16 | 17.26 | 14,489 | -0.27(-1.56%) |
Oct 06, 2011 | 17.04 | 17.54 | 17.04 | 17.54 | 29,728 | +0.48(+2.82%) |
Oct 05, 2011 | 16.75 | 17.07 | 16.72 | 17.06 | 27,390 | +0.41(+2.47%) |
Oct 04, 2011 | 16.03 | 16.65 | 16.03 | 16.65 | 2,380 | -0.07(-0.40%) |
Oct 03, 2011 | 16.71 | 16.71 | 16.71 | 16.71 | 2,613 | -0.31(-1.80%) |
Sep 30, 2011 | 17.02 | 17.02 | 17.02 | 17.02 | 881 | +0.01(+0.07%) |
Sep 29, 2011 | 17.01 | 17.01 | 17.01 | 17.01 | 1,033 | -0.38(-2.21%) |
Sep 28, 2011 | 17.39 | 17.39 | 17.39 | 17.39 | 2,581 | -0.36(-2.02%) |
Sep 27, 2011 | 17.72 | 17.75 | 17.72 | 17.75 | 1,869 | +0.90(+5.32%) |
Sep 23, 2011 | 16.78 | 16.85 | 16.85 | 16.85 | 535 | +0.38(+2.31%) |
Sep 22, 2011 | 16.88 | 16.88 | 16.47 | 16.47 | 6,882 | -1.23(-6.93%) |
Sep 21, 2011 | 18.00 | 18.00 | 17.66 | 17.70 | 8,339 | -0.73(-3.94%) |
Sep 20, 2011 | 18.29 | 18.43 | 18.29 | 18.43 | 2,008 | +0.37(+2.05%) |
Sep 19, 2011 | 18.15 | 18.15 | 18.06 | 18.06 | 1,545 | -0.46(-2.46%) |
Sep 16, 2011 | 18.62 | 18.62 | 18.46 | 18.51 | 1,577 | -0.02(-0.12%) |
Sep 15, 2011 | 18.54 | 18.54 | 18.53 | 18.53 | 578 | +0.22(+1.18%) |
Sep 14, 2011 | 18.16 | 18.32 | 18.16 | 18.32 | 5,777 | +0.28(+1.57%) |
Sep 13, 2011 | 17.97 | 18.09 | 17.92 | 18.04 | 8,031 | +0.46(+2.60%) |
Sep 12, 2011 | 17.50 | 17.58 | 17.50 | 17.58 | 879 | -0.01(-0.07%) |
Sep 09, 2011 | 17.73 | 17.73 | 17.59 | 17.59 | 3,263 | -0.84(-4.55%) |
Sep 08, 2011 | 18.38 | 18.43 | 18.38 | 18.43 | 2,330 | +0.12(+0.63%) |
Sep 07, 2011 | 18.31 | 18.31 | 18.31 | 18.31 | 1,431 | +0.65(+3.68%) |
Sep 06, 2011 | 17.66 | 17.66 | 17.66 | 17.66 | 648 | -0.32(-1.76%) |
Sep 02, 2011 | 18.23 | 18.30 | 17.98 | 17.98 | 44,714 | -0.81(-4.31%) |
Sep 01, 2011 | 18.79 | 18.79 | 18.79 | 18.79 | 363 | -0.11(-0.57%) |
Aug 31, 2011 | 18.88 | 18.90 | 18.88 | 18.90 | 559 | +0.00(+0.02%) |
Aug 30, 2011 | 18.72 | 18.89 | 18.67 | 18.89 | 2,252 | +0.29(+1.54%) |
Aug 29, 2011 | 18.67 | 18.67 | 18.61 | 18.61 | 914 | +0.58(+3.20%) |
Aug 26, 2011 | 17.41 | 18.03 | 17.41 | 18.03 | 1,076 | +0.42(+2.36%) |
Aug 25, 2011 | 17.62 | 17.62 | 17.62 | 17.62 | 538 | -0.14(-0.82%) |
Aug 24, 2011 | 17.98 | 17.98 | 17.76 | 17.76 | 2,241 | +0.28(+1.59%) |
Aug 23, 2011 | 17.23 | 17.48 | 17.21 | 17.48 | 3,559 | +0.42(+2.46%) |
Aug 22, 2011 | 17.28 | 17.30 | 17.00 | 17.06 | 3,955 | -0.23(-1.31%) |
Aug 19, 2011 | 17.36 | 17.36 | 17.29 | 17.29 | 5,152 | -0.05(-0.28%) |
Aug 18, 2011 | 17.71 | 17.71 | 17.32 | 17.34 | 17,707 | -0.96(-5.22%) |
Aug 17, 2011 | 18.57 | 18.60 | 18.29 | 18.29 | 2,889 | -0.11(-0.59%) |
Aug 15, 2011 | 18.40 | 18.40 | 18.40 | 18.40 | 807 | +0.44(+2.44%) |
Aug 12, 2011 | 18.28 | 18.28 | 17.96 | 17.96 | 7,878 | -0.25(-1.35%) |
Aug 11, 2011 | 17.50 | 18.21 | 17.50 | 18.21 | 874 | +1.07(+6.25%) |
Aug 10, 2011 | 17.42 | 17.47 | 17.14 | 17.14 | 4,014 | +0.01(+0.06%) |
Aug 09, 2011 | 17.51 | 17.45 | 16.63 | 17.13 | 8,777 | +0.11(+0.66%) |
Aug 08, 2011 | 17.51 | 17.85 | 16.99 | 17.01 | 17,944 | -1.08(-5.95%) |
Aug 05, 2011 | 18.56 | 18.56 | 18.09 | 18.09 | 50,647 | -0.40(-2.14%) |
Aug 04, 2011 | 19.40 | 19.40 | 18.49 | 18.49 | 18,044 | -1.04(-5.33%) |
Aug 03, 2011 | 19.53 | 19.63 | 19.38 | 19.53 | 5,018 | -0.18(-0.92%) |
Aug 02, 2011 | 20.07 | 20.07 | 19.71 | 19.71 | 5,107 | -0.46(-2.29%) |