Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.85 | 22.88 | 22.12 | 22.15 | 81,919 | -1.35(-5.75%) |
Oct 28, 2011 | 23.44 | 23.61 | 23.39 | 23.50 | 33,511 | -0.45(-1.89%) |
Oct 27, 2011 | 23.55 | 24.11 | 23.34 | 23.96 | 360,909 | +1.89(+8.55%) |
Oct 26, 2011 | 22.37 | 22.37 | 21.64 | 22.07 | 40,687 | +0.27(+1.26%) |
Oct 25, 2011 | 22.05 | 22.11 | 21.69 | 21.79 | 42,461 | -0.44(-1.97%) |
Oct 24, 2011 | 21.75 | 22.31 | 21.74 | 22.23 | 26,803 | +0.32(+1.47%) |
Oct 21, 2011 | 21.76 | 21.91 | 21.72 | 21.91 | 134,199 | +0.67(+3.17%) |
Oct 20, 2011 | 21.40 | 21.40 | 20.87 | 21.24 | 66,635 | -0.14(-0.67%) |
Oct 19, 2011 | 21.68 | 21.75 | 21.35 | 21.38 | 65,337 | -0.36(-1.67%) |
Oct 18, 2011 | 21.29 | 21.94 | 21.01 | 21.75 | 41,198 | +0.45(+2.13%) |
Oct 17, 2011 | 21.84 | 21.88 | 21.25 | 21.29 | 66,476 | -0.84(-3.78%) |
Oct 14, 2011 | 22.20 | 22.29 | 21.97 | 22.13 | 26,457 | +0.27(+1.22%) |
Oct 13, 2011 | 21.73 | 21.90 | 21.42 | 21.86 | 68,904 | -0.11(-0.50%) |
Oct 12, 2011 | 21.92 | 22.19 | 21.89 | 21.97 | 216,616 | +0.56(+2.59%) |
Oct 11, 2011 | 21.03 | 21.43 | 20.98 | 21.42 | 180,910 | -0.02(-0.10%) |
Oct 10, 2011 | 20.99 | 21.44 | 20.99 | 21.44 | 64,409 | +1.08(+5.29%) |
Oct 07, 2011 | 20.70 | 20.79 | 20.34 | 20.36 | 89,452 | -0.14(-0.70%) |
Oct 06, 2011 | 19.77 | 20.50 | 19.76 | 20.50 | 32,224 | +0.69(+3.46%) |
Oct 05, 2011 | 19.40 | 19.83 | 19.21 | 19.82 | 108,336 | +0.56(+2.88%) |
Oct 04, 2011 | 18.52 | 19.26 | 18.30 | 19.26 | 133,063 | +0.58(+3.08%) |
Oct 03, 2011 | 19.15 | 19.35 | 18.66 | 18.69 | 93,961 | -0.71(-3.68%) |
Sep 30, 2011 | 19.61 | 19.83 | 19.40 | 19.40 | 236,462 | -0.82(-4.07%) |
Sep 29, 2011 | 20.39 | 20.48 | 19.91 | 20.22 | 61,174 | +0.63(+3.22%) |
Sep 28, 2011 | 20.13 | 20.21 | 19.56 | 19.59 | 81,646 | -0.33(-1.65%) |
Sep 27, 2011 | 19.96 | 20.31 | 19.85 | 19.92 | 247,218 | +0.71(+3.71%) |
Sep 26, 2011 | 18.82 | 19.24 | 18.45 | 19.21 | 61,161 | +0.71(+3.86%) |
Sep 23, 2011 | 17.90 | 18.52 | 17.90 | 18.49 | 126,032 | +0.32(+1.77%) |
Sep 22, 2011 | 18.21 | 18.36 | 17.90 | 18.17 | 158,885 | -0.68(-3.60%) |
Sep 21, 2011 | 19.54 | 19.67 | 18.85 | 18.85 | 119,369 | -0.69(-3.54%) |
Sep 20, 2011 | 19.56 | 19.78 | 19.44 | 19.54 | 61,493 | +0.07(+0.35%) |
Sep 19, 2011 | 19.21 | 19.59 | 19.06 | 19.48 | 135,731 | -0.62(-3.11%) |
Sep 16, 2011 | 20.35 | 20.38 | 19.85 | 20.10 | 228,452 | -0.20(-1.01%) |
Sep 15, 2011 | 20.23 | 20.34 | 19.98 | 20.30 | 82,913 | +0.78(+4.02%) |
Sep 14, 2011 | 19.15 | 19.71 | 18.71 | 19.52 | 119,988 | +0.61(+3.21%) |
Sep 13, 2011 | 18.58 | 18.99 | 18.52 | 18.91 | 234,157 | +0.34(+1.84%) |
Sep 12, 2011 | 18.28 | 18.63 | 18.03 | 18.57 | 185,733 | -0.35(-1.87%) |
Sep 09, 2011 | 19.37 | 19.43 | 18.82 | 18.93 | 144,208 | -1.10(-5.49%) |
Sep 08, 2011 | 20.20 | 20.48 | 20.00 | 20.02 | 64,882 | -0.47(-2.30%) |
Sep 07, 2011 | 20.13 | 20.53 | 20.07 | 20.50 | 87,923 | +0.59(+2.95%) |
Sep 06, 2011 | 19.59 | 19.94 | 19.46 | 19.91 | 232,819 | -1.09(-5.20%) |
Sep 02, 2011 | 21.25 | 21.27 | 20.94 | 21.00 | 123,380 | -0.86(-3.93%) |
Sep 01, 2011 | 22.03 | 22.29 | 21.85 | 21.86 | 39,854 | -0.42(-1.90%) |
Aug 31, 2011 | 22.18 | 22.42 | 22.17 | 22.28 | 222,339 | +0.44(+2.00%) |
Aug 30, 2011 | 21.68 | 21.93 | 21.45 | 21.85 | 60,851 | -0.21(-0.96%) |
Aug 29, 2011 | 21.93 | 22.06 | 21.87 | 22.06 | 372,791 | +0.61(+2.86%) |
Aug 26, 2011 | 20.95 | 21.50 | 20.74 | 21.44 | 28,738 | +0.18(+0.83%) |
Aug 25, 2011 | 21.87 | 21.94 | 21.20 | 21.27 | 30,875 | -0.62(-2.84%) |
Aug 24, 2011 | 21.65 | 21.97 | 21.59 | 21.89 | 32,792 | +0.12(+0.53%) |
Aug 23, 2011 | 21.23 | 21.77 | 21.16 | 21.77 | 125,812 | +0.81(+3.87%) |
Aug 22, 2011 | 21.59 | 21.59 | 20.95 | 20.96 | 121,623 | +0.31(+1.49%) |
Aug 19, 2011 | 20.84 | 21.27 | 20.62 | 20.65 | 61,550 | -0.54(-2.54%) |
Aug 18, 2011 | 21.58 | 21.58 | 20.99 | 21.19 | 456,261 | -1.24(-5.54%) |
Aug 17, 2011 | 22.63 | 22.96 | 22.39 | 22.43 | 832,604 | +0.16(+0.70%) |
Aug 16, 2011 | 22.21 | 22.81 | 22.06 | 22.28 | 514,727 | -0.45(-1.98%) |
Aug 15, 2011 | 22.51 | 22.75 | 22.51 | 22.73 | 69,857 | +0.59(+2.68%) |
Aug 12, 2011 | 22.00 | 22.24 | 21.70 | 22.13 | 251,352 | +0.74(+3.44%) |
Aug 11, 2011 | 20.19 | 21.66 | 20.19 | 21.40 | 648,153 | +1.01(+4.95%) |
Aug 10, 2011 | 21.46 | 21.46 | 20.34 | 20.39 | 327,613 | -1.91(-8.57%) |
Aug 09, 2011 | 22.64 | 22.30 | 21.02 | 22.30 | 454,627 | +1.06(+4.98%) |
Aug 08, 2011 | 22.13 | 22.41 | 21.04 | 21.24 | 177,941 | -1.96(-8.47%) |
Aug 05, 2011 | 23.17 | 23.35 | 22.06 | 23.20 | 173,457 | +0.92(+4.13%) |
Aug 04, 2011 | 23.46 | 23.54 | 22.27 | 22.28 | 317,846 | -1.94(-8.03%) |
Aug 03, 2011 | 24.36 | 24.36 | 23.70 | 24.23 | 281,483 | +0.22(+0.91%) |
Aug 02, 2011 | 24.50 | 24.70 | 24.00 | 24.01 | 64,711 | -0.84(-3.38%) |