Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.15 | 19.33 | 18.95 | 19.00 | 89,898 | -0.44(-2.26%) |
Oct 28, 2011 | 19.92 | 20.00 | 18.99 | 19.44 | 195,142 | -0.60(-2.99%) |
Oct 27, 2011 | 20.06 | 20.34 | 19.77 | 20.04 | 171,351 | +0.44(+2.24%) |
Oct 26, 2011 | 19.15 | 19.81 | 18.80 | 19.60 | 70,731 | +0.68(+3.59%) |
Oct 25, 2011 | 18.93 | 19.18 | 18.82 | 18.92 | 68,251 | -0.24(-1.25%) |
Oct 24, 2011 | 18.45 | 19.20 | 18.36 | 19.16 | 118,154 | +0.81(+4.41%) |
Oct 21, 2011 | 18.33 | 18.49 | 18.05 | 18.35 | 75,969 | +0.38(+2.11%) |
Oct 20, 2011 | 17.99 | 18.07 | 17.48 | 17.97 | 60,583 | +0.06(+0.34%) |
Oct 19, 2011 | 18.40 | 18.50 | 17.84 | 17.91 | 101,152 | -0.13(-0.72%) |
Oct 18, 2011 | 17.75 | 18.23 | 17.74 | 18.04 | 112,962 | +0.34(+1.92%) |
Oct 17, 2011 | 18.25 | 18.30 | 17.67 | 17.70 | 105,965 | -0.79(-4.27%) |
Oct 14, 2011 | 18.38 | 18.58 | 18.16 | 18.49 | 130,416 | +0.37(+2.04%) |
Oct 13, 2011 | 18.34 | 18.34 | 17.90 | 18.12 | 140,157 | -0.29(-1.58%) |
Oct 12, 2011 | 18.81 | 19.06 | 18.34 | 18.41 | 161,291 | -0.25(-1.34%) |
Oct 11, 2011 | 18.41 | 19.02 | 18.31 | 18.66 | 110,189 | +0.05(+0.27%) |
Oct 10, 2011 | 18.36 | 18.63 | 18.08 | 18.61 | 132,598 | +0.71(+3.97%) |
Oct 07, 2011 | 18.01 | 18.42 | 17.69 | 17.90 | 138,835 | -0.10(-0.56%) |
Oct 06, 2011 | 17.94 | 18.26 | 17.76 | 18.00 | 122,411 | -0.04(-0.22%) |
Oct 05, 2011 | 17.79 | 18.21 | 17.48 | 18.04 | 97,379 | +0.29(+1.63%) |
Oct 04, 2011 | 16.56 | 17.97 | 14.45 | 17.75 | 229,825 | +1.16(+6.99%) |
Oct 03, 2011 | 17.97 | 18.07 | 16.49 | 16.59 | 314,925 | -0.16(-0.96%) |
Sep 30, 2011 | 16.57 | 17.00 | 16.55 | 16.75 | 214,838 | -0.11(-0.65%) |
Sep 29, 2011 | 16.83 | 16.90 | 16.44 | 16.86 | 231,916 | +0.43(+2.62%) |
Sep 28, 2011 | 17.11 | 17.14 | 16.27 | 16.43 | 139,595 | -0.70(-4.09%) |
Sep 27, 2011 | 16.50 | 17.33 | 16.23 | 17.13 | 310,933 | +0.93(+5.74%) |
Sep 26, 2011 | 16.05 | 16.25 | 15.60 | 16.20 | 68,371 | +0.36(+2.27%) |
Sep 23, 2011 | 15.28 | 15.89 | 15.28 | 15.84 | 105,366 | +0.53(+3.46%) |
Sep 22, 2011 | 15.33 | 15.91 | 15.07 | 15.31 | 136,977 | -0.50(-3.16%) |
Sep 21, 2011 | 16.05 | 16.57 | 15.75 | 15.81 | 165,437 | -0.19(-1.19%) |
Sep 20, 2011 | 16.33 | 16.48 | 15.99 | 16.00 | 63,872 | -0.21(-1.30%) |
Sep 19, 2011 | 16.43 | 16.47 | 15.95 | 16.21 | 39,916 | -0.59(-3.51%) |
Sep 16, 2011 | 16.97 | 17.06 | 16.70 | 16.80 | 79,985 | -0.06(-0.36%) |
Sep 15, 2011 | 16.67 | 16.90 | 16.37 | 16.86 | 80,826 | +0.43(+2.62%) |
Sep 14, 2011 | 16.53 | 16.67 | 15.92 | 16.43 | 136,687 | +0.13(+0.80%) |
Sep 13, 2011 | 16.20 | 16.43 | 15.87 | 16.30 | 118,294 | +0.15(+0.93%) |
Sep 12, 2011 | 15.23 | 16.20 | 15.23 | 16.15 | 125,529 | +0.61(+3.93%) |
Sep 09, 2011 | 15.94 | 16.13 | 15.38 | 15.54 | 90,115 | -0.60(-3.72%) |
Sep 08, 2011 | 16.41 | 16.70 | 16.09 | 16.14 | 68,391 | -0.48(-2.89%) |
Sep 07, 2011 | 16.13 | 16.65 | 16.13 | 16.62 | 76,008 | +0.80(+5.06%) |
Sep 06, 2011 | 15.69 | 16.09 | 15.54 | 15.82 | 117,364 | -0.25(-1.56%) |
Sep 02, 2011 | 16.36 | 16.65 | 15.97 | 16.07 | 118,322 | -0.80(-4.74%) |
Sep 01, 2011 | 17.00 | 17.40 | 16.65 | 16.87 | 95,610 | -0.18(-1.06%) |
Aug 31, 2011 | 16.90 | 17.13 | 16.69 | 17.05 | 103,177 | +0.23(+1.37%) |
Aug 30, 2011 | 16.48 | 16.98 | 16.09 | 16.82 | 195,777 | +0.21(+1.26%) |
Aug 29, 2011 | 16.59 | 16.78 | 16.38 | 16.61 | 106,979 | +0.23(+1.40%) |
Aug 26, 2011 | 15.87 | 16.50 | 15.60 | 16.38 | 66,678 | +0.40(+2.50%) |
Aug 25, 2011 | 16.84 | 16.84 | 15.90 | 15.98 | 85,688 | -0.71(-4.25%) |
Aug 24, 2011 | 16.47 | 16.86 | 16.25 | 16.69 | 50,712 | +0.13(+0.79%) |
Aug 23, 2011 | 15.84 | 16.56 | 15.64 | 16.56 | 103,067 | +0.76(+4.81%) |
Aug 22, 2011 | 16.58 | 16.58 | 15.71 | 15.80 | 72,913 | -0.30(-1.86%) |
Aug 19, 2011 | 16.17 | 16.84 | 16.03 | 16.10 | 64,956 | -0.41(-2.48%) |
Aug 18, 2011 | 16.74 | 17.01 | 16.27 | 16.51 | 76,965 | -1.01(-5.76%) |
Aug 17, 2011 | 17.82 | 17.97 | 17.29 | 17.52 | 42,408 | -0.18(-1.02%) |
Aug 16, 2011 | 17.47 | 17.95 | 17.28 | 17.70 | 83,225 | -0.06(-0.34%) |
Aug 15, 2011 | 17.25 | 17.78 | 17.25 | 17.76 | 54,002 | +0.71(+4.16%) |
Aug 12, 2011 | 16.96 | 17.36 | 16.71 | 17.05 | 79,815 | +0.23(+1.37%) |
Aug 11, 2011 | 16.31 | 17.11 | 15.97 | 16.82 | 135,470 | +0.66(+4.08%) |
Aug 10, 2011 | 17.03 | 17.06 | 16.05 | 16.16 | 161,819 | -1.36(-7.76%) |
Aug 09, 2011 | 17.79 | 17.53 | 15.06 | 17.52 | 198,704 | +1.15(+7.03%) |
Aug 08, 2011 | 17.79 | 18.31 | 16.33 | 16.37 | 165,479 | -1.89(-10.35%) |
Aug 05, 2011 | 18.35 | 18.61 | 17.46 | 18.26 | 107,786 | +0.14(+0.77%) |
Aug 04, 2011 | 18.96 | 19.17 | 18.08 | 18.12 | 127,800 | -1.16(-6.02%) |
Aug 03, 2011 | 20.20 | 20.21 | 18.72 | 19.28 | 171,604 | -1.08(-5.30%) |
Aug 02, 2011 | 20.98 | 21.43 | 20.30 | 20.36 | 75,009 | -0.80(-3.78%) |