Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.98 | 19.15 | 18.98 | 19.04 | 38,761 | -0.53(-2.70%) |
Oct 28, 2011 | 19.50 | 19.60 | 19.24 | 19.57 | 28,002 | -0.22(-1.12%) |
Oct 27, 2011 | 19.36 | 19.79 | 19.35 | 19.79 | 28,358 | +0.96(+5.08%) |
Oct 26, 2011 | 18.90 | 18.90 | 18.67 | 18.83 | 13,497 | -0.02(-0.12%) |
Oct 25, 2011 | 18.87 | 18.92 | 18.79 | 18.86 | 16,308 | -0.16(-0.82%) |
Oct 24, 2011 | 18.76 | 19.14 | 18.76 | 19.01 | 35,710 | +0.67(+3.64%) |
Oct 21, 2011 | 18.45 | 18.54 | 18.20 | 18.35 | 11,602 | +0.24(+1.35%) |
Oct 20, 2011 | 18.11 | 18.15 | 17.86 | 18.10 | 20,420 | -0.26(-1.40%) |
Oct 19, 2011 | 18.46 | 18.79 | 18.36 | 18.36 | 29,073 | +0.04(+0.19%) |
Oct 18, 2011 | 18.14 | 18.32 | 17.94 | 18.32 | 15,728 | +0.14(+0.78%) |
Oct 17, 2011 | 18.46 | 18.46 | 17.89 | 18.18 | 13,448 | -0.17(-0.92%) |
Oct 14, 2011 | 18.27 | 18.48 | 18.12 | 18.35 | 3,156 | +0.40(+2.26%) |
Oct 13, 2011 | 16.65 | 18.02 | 16.65 | 17.95 | 29,176 | -0.33(-1.83%) |
Oct 12, 2011 | 18.14 | 18.36 | 18.04 | 18.28 | 14,572 | +0.58(+3.27%) |
Oct 11, 2011 | 17.65 | 17.74 | 17.53 | 17.70 | 10,898 | -0.08(-0.43%) |
Oct 10, 2011 | 17.50 | 17.79 | 17.39 | 17.78 | 25,408 | +0.60(+3.52%) |
Oct 07, 2011 | 17.07 | 17.28 | 16.89 | 17.17 | 78,807 | +0.41(+2.47%) |
Oct 06, 2011 | 16.50 | 17.04 | 16.44 | 16.76 | 39,865 | +0.29(+1.74%) |
Oct 05, 2011 | 16.10 | 16.48 | 16.06 | 16.47 | 48,533 | +0.10(+0.59%) |
Oct 04, 2011 | 16.03 | 16.39 | 15.81 | 16.38 | 35,220 | +0.22(+1.38%) |
Oct 03, 2011 | 16.46 | 16.56 | 16.02 | 16.15 | 29,525 | -0.38(-2.29%) |
Sep 30, 2011 | 16.77 | 16.93 | 16.43 | 16.53 | 21,880 | -0.45(-2.67%) |
Sep 29, 2011 | 17.14 | 17.26 | 16.56 | 16.98 | 29,898 | +0.48(+2.88%) |
Sep 28, 2011 | 17.13 | 17.13 | 16.50 | 16.51 | 28,859 | -0.71(-4.13%) |
Sep 27, 2011 | 17.01 | 17.43 | 17.01 | 17.22 | 43,944 | +0.80(+4.85%) |
Sep 26, 2011 | 16.28 | 16.57 | 16.06 | 16.42 | 41,143 | -0.10(-0.59%) |
Sep 23, 2011 | 16.34 | 16.58 | 16.08 | 16.52 | 46,107 | +0.27(+1.64%) |
Sep 22, 2011 | 16.68 | 16.79 | 16.17 | 16.26 | 103,345 | -1.45(-8.17%) |
Sep 21, 2011 | 18.18 | 18.18 | 17.70 | 17.70 | 27,519 | -0.48(-2.67%) |
Sep 20, 2011 | 18.12 | 18.29 | 17.98 | 18.19 | 8,562 | +0.27(+1.51%) |
Sep 19, 2011 | 18.15 | 18.15 | 17.90 | 17.91 | 20,663 | -0.76(-4.09%) |
Sep 16, 2011 | 18.85 | 18.85 | 18.57 | 18.68 | 15,903 | +0.17(+0.91%) |
Sep 15, 2011 | 18.51 | 18.59 | 18.42 | 18.51 | 36,646 | -0.02(-0.10%) |
Sep 14, 2011 | 18.70 | 18.77 | 18.47 | 18.53 | 97,827 | -0.26(-1.40%) |
Sep 13, 2011 | 18.85 | 18.85 | 18.68 | 18.79 | 15,860 | +0.22(+1.20%) |
Sep 12, 2011 | 18.81 | 18.81 | 18.48 | 18.57 | 20,969 | -0.36(-1.90%) |
Sep 09, 2011 | 19.54 | 19.54 | 18.93 | 18.93 | 5,576 | -0.76(-3.85%) |
Sep 08, 2011 | 19.73 | 19.79 | 19.62 | 19.69 | 11,492 | -0.24(-1.22%) |
Sep 07, 2011 | 19.44 | 20.06 | 19.44 | 19.93 | 51,780 | +0.92(+4.82%) |
Sep 06, 2011 | 18.68 | 19.01 | 18.68 | 19.01 | 42,995 | -0.48(-2.46%) |
Sep 02, 2011 | 19.78 | 19.78 | 19.43 | 19.49 | 13,491 | -0.57(-2.86%) |
Sep 01, 2011 | 19.95 | 20.22 | 19.77 | 20.07 | 56,136 | +0.14(+0.69%) |
Aug 31, 2011 | 19.73 | 20.12 | 19.73 | 19.93 | 18,957 | +0.47(+2.42%) |
Aug 30, 2011 | 19.32 | 19.48 | 19.16 | 19.46 | 8,301 | +0.12(+0.62%) |
Aug 29, 2011 | 19.26 | 19.45 | 19.09 | 19.34 | 17,245 | +0.67(+3.60%) |
Aug 26, 2011 | 18.84 | 18.98 | 18.46 | 18.67 | 29,378 | +0.12(+0.62%) |
Aug 25, 2011 | 19.15 | 19.23 | 18.55 | 18.55 | 33,147 | -0.41(-2.16%) |
Aug 24, 2011 | 18.68 | 18.97 | 18.68 | 18.96 | 67,940 | +0.08(+0.40%) |
Aug 23, 2011 | 18.82 | 19.01 | 18.59 | 18.88 | 38,447 | +0.57(+3.10%) |
Aug 22, 2011 | 18.58 | 18.58 | 18.29 | 18.32 | 48,102 | -0.25(-1.36%) |
Aug 19, 2011 | 18.34 | 18.68 | 18.28 | 18.57 | 51,859 | -0.32(-1.72%) |
Aug 18, 2011 | 18.91 | 19.01 | 18.68 | 18.89 | 51,524 | -1.25(-6.23%) |
Aug 17, 2011 | 19.98 | 20.24 | 19.76 | 20.15 | 31,359 | +0.30(+1.52%) |
Aug 16, 2011 | 19.65 | 20.12 | 19.65 | 19.84 | 46,793 | +0.00(+0.00%) |
Aug 15, 2011 | 19.57 | 19.95 | 19.57 | 19.84 | 20,958 | +0.61(+3.17%) |
Aug 12, 2011 | 19.20 | 19.23 | 18.81 | 19.23 | 70,423 | +0.08(+0.39%) |
Aug 11, 2011 | 18.69 | 19.28 | 18.63 | 19.16 | 113,421 | +0.93(+5.07%) |
Aug 10, 2011 | 18.21 | 18.63 | 18.21 | 18.23 | 84,986 | -0.76(-4.03%) |
Aug 09, 2011 | 19.12 | 19.16 | 18.24 | 19.00 | 86,432 | +0.36(+1.96%) |
Aug 08, 2011 | 19.12 | 19.28 | 18.24 | 18.63 | 89,865 | -1.77(-8.70%) |
Aug 05, 2011 | 21.25 | 21.89 | 20.02 | 20.41 | 105,965 | -0.29(-1.42%) |
Aug 04, 2011 | 21.27 | 21.27 | 20.70 | 20.70 | 103,325 | -1.13(-5.17%) |
Aug 03, 2011 | 21.84 | 21.84 | 21.41 | 21.83 | 56,525 | -0.19(-0.85%) |
Aug 02, 2011 | 22.39 | 22.39 | 22.01 | 22.02 | 56,970 | -0.54(-2.40%) |