Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.64 | 17.79 | 17.25 | 17.37 | 248,652 | -0.45(-2.53%) |
Oct 28, 2011 | 17.87 | 18.25 | 17.55 | 17.82 | 348,790 | -0.02(-0.11%) |
Oct 27, 2011 | 18.90 | 18.99 | 16.88 | 17.84 | 2,289,754 | -3.33(-15.73%) |
Oct 26, 2011 | 21.78 | 21.93 | 20.95 | 21.17 | 572,100 | -0.17(-0.80%) |
Oct 25, 2011 | 21.88 | 22.13 | 21.27 | 21.34 | 141,132 | -0.67(-3.04%) |
Oct 24, 2011 | 21.05 | 22.18 | 20.94 | 22.01 | 199,660 | +0.99(+4.71%) |
Oct 21, 2011 | 20.75 | 21.18 | 20.47 | 21.02 | 184,508 | +0.64(+3.14%) |
Oct 20, 2011 | 20.73 | 21.08 | 20.09 | 20.38 | 183,956 | -0.31(-1.50%) |
Oct 19, 2011 | 21.05 | 21.44 | 20.63 | 20.69 | 246,700 | -0.44(-2.08%) |
Oct 18, 2011 | 20.41 | 21.39 | 20.07 | 21.13 | 207,801 | +0.89(+4.40%) |
Oct 17, 2011 | 20.84 | 20.96 | 20.13 | 20.24 | 163,477 | -0.86(-4.08%) |
Oct 14, 2011 | 20.87 | 21.26 | 20.71 | 21.10 | 112,041 | +0.46(+2.23%) |
Oct 13, 2011 | 20.31 | 20.68 | 20.08 | 20.64 | 97,023 | +0.20(+0.98%) |
Oct 12, 2011 | 20.13 | 20.63 | 20.03 | 20.44 | 156,064 | +0.49(+2.46%) |
Oct 11, 2011 | 19.40 | 20.05 | 19.40 | 19.95 | 132,770 | +0.43(+2.20%) |
Oct 10, 2011 | 19.03 | 19.53 | 18.98 | 19.52 | 179,673 | +0.87(+4.66%) |
Oct 07, 2011 | 19.18 | 19.18 | 18.52 | 18.65 | 224,373 | -0.45(-2.36%) |
Oct 06, 2011 | 19.06 | 19.17 | 18.89 | 19.10 | 255,451 | +0.07(+0.37%) |
Oct 05, 2011 | 19.05 | 19.16 | 18.70 | 19.03 | 198,451 | -0.04(-0.21%) |
Oct 04, 2011 | 18.24 | 19.19 | 18.08 | 19.07 | 719,431 | +0.67(+3.64%) |
Oct 03, 2011 | 18.62 | 18.94 | 17.99 | 18.40 | 477,970 | -0.49(-2.59%) |
Sep 30, 2011 | 18.49 | 19.16 | 18.35 | 18.89 | 503,658 | +0.12(+0.64%) |
Sep 29, 2011 | 18.82 | 18.93 | 18.28 | 18.77 | 278,405 | +0.37(+2.01%) |
Sep 28, 2011 | 18.58 | 18.86 | 18.26 | 18.40 | 328,958 | -0.20(-1.08%) |
Sep 27, 2011 | 18.02 | 18.92 | 17.68 | 18.60 | 278,448 | +0.93(+5.26%) |
Sep 26, 2011 | 17.33 | 17.73 | 16.84 | 17.67 | 180,783 | +0.55(+3.21%) |
Sep 23, 2011 | 16.55 | 17.17 | 16.40 | 17.12 | 171,720 | +0.54(+3.26%) |
Sep 22, 2011 | 16.63 | 17.04 | 16.33 | 16.58 | 220,546 | -0.67(-3.88%) |
Sep 21, 2011 | 18.06 | 18.29 | 17.21 | 17.25 | 229,483 | -0.81(-4.49%) |
Sep 20, 2011 | 18.40 | 18.60 | 17.84 | 18.06 | 222,826 | -0.18(-0.99%) |
Sep 19, 2011 | 18.00 | 18.50 | 18.00 | 18.24 | 157,936 | -0.10(-0.55%) |
Sep 16, 2011 | 18.45 | 18.57 | 18.11 | 18.34 | 170,618 | +0.01(+0.05%) |
Sep 15, 2011 | 18.45 | 18.45 | 17.79 | 18.33 | 95,498 | +0.10(+0.55%) |
Sep 14, 2011 | 18.02 | 18.47 | 17.55 | 18.23 | 260,802 | +0.39(+2.19%) |
Sep 13, 2011 | 17.90 | 18.11 | 17.60 | 17.84 | 187,528 | +0.02(+0.11%) |
Sep 12, 2011 | 17.51 | 17.90 | 17.39 | 17.82 | 156,520 | +0.02(+0.11%) |
Sep 09, 2011 | 18.16 | 18.20 | 17.33 | 17.80 | 216,922 | -0.55(-3.00%) |
Sep 08, 2011 | 19.13 | 19.29 | 18.32 | 18.35 | 120,434 | -1.00(-5.17%) |
Sep 07, 2011 | 18.49 | 19.37 | 18.49 | 19.35 | 210,462 | +1.19(+6.55%) |
Sep 06, 2011 | 17.34 | 18.24 | 17.34 | 18.16 | 200,198 | +0.20(+1.11%) |
Sep 02, 2011 | 18.60 | 18.87 | 17.92 | 17.96 | 174,303 | -1.07(-5.62%) |
Sep 01, 2011 | 18.83 | 19.23 | 18.68 | 19.03 | 359,171 | +0.25(+1.33%) |
Aug 31, 2011 | 19.04 | 19.37 | 18.62 | 18.78 | 307,721 | -0.22(-1.16%) |
Aug 30, 2011 | 18.44 | 19.18 | 18.31 | 19.00 | 388,382 | +0.36(+1.93%) |
Aug 29, 2011 | 18.57 | 18.67 | 18.23 | 18.64 | 772,232 | +0.32(+1.75%) |
Aug 26, 2011 | 17.89 | 18.69 | 17.70 | 18.32 | 437,834 | +0.28(+1.55%) |
Aug 25, 2011 | 18.98 | 19.00 | 17.98 | 18.04 | 158,070 | -0.77(-4.09%) |
Aug 24, 2011 | 18.69 | 19.13 | 18.12 | 18.81 | 112,389 | +0.04(+0.21%) |
Aug 23, 2011 | 17.69 | 18.77 | 17.56 | 18.77 | 152,043 | +1.15(+6.53%) |
Aug 22, 2011 | 18.48 | 18.48 | 17.39 | 17.62 | 113,176 | -0.32(-1.78%) |
Aug 19, 2011 | 17.89 | 18.62 | 17.70 | 17.94 | 313,955 | -0.38(-2.07%) |
Aug 18, 2011 | 19.33 | 19.33 | 18.19 | 18.32 | 284,278 | -1.56(-7.85%) |
Aug 17, 2011 | 20.14 | 20.56 | 19.77 | 19.88 | 227,287 | -0.11(-0.55%) |
Aug 16, 2011 | 20.13 | 20.46 | 19.90 | 19.99 | 596,061 | -0.44(-2.15%) |
Aug 15, 2011 | 19.98 | 20.59 | 19.86 | 20.43 | 238,010 | +0.69(+3.50%) |
Aug 12, 2011 | 19.26 | 19.89 | 19.12 | 19.74 | 389,013 | +0.71(+3.73%) |
Aug 11, 2011 | 18.23 | 19.31 | 18.13 | 19.03 | 328,624 | +0.88(+4.85%) |
Aug 10, 2011 | 17.54 | 18.55 | 17.26 | 18.15 | 486,988 | +0.02(+0.11%) |
Aug 09, 2011 | 18.66 | 18.13 | 16.43 | 18.13 | 349,927 | +1.29(+7.66%) |
Aug 08, 2011 | 18.66 | 19.24 | 16.82 | 16.84 | 298,125 | -2.23(-11.69%) |
Aug 05, 2011 | 19.40 | 19.94 | 18.61 | 19.07 | 346,908 | -0.11(-0.57%) |
Aug 04, 2011 | 19.37 | 19.92 | 19.18 | 19.18 | 467,350 | -0.46(-2.34%) |
Aug 03, 2011 | 19.22 | 19.78 | 19.03 | 19.64 | 501,263 | +0.38(+1.97%) |
Aug 02, 2011 | 20.73 | 20.74 | 19.19 | 19.26 | 636,939 | -0.08(-0.41%) |