Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.96 | 20.29 | 19.68 | 19.97 | 130,390 | -0.33(-1.63%) |
Oct 28, 2011 | 19.86 | 20.48 | 19.84 | 20.30 | 150,988 | +0.29(+1.45%) |
Oct 27, 2011 | 19.80 | 20.29 | 19.40 | 20.01 | 289,816 | +0.88(+4.60%) |
Oct 26, 2011 | 19.45 | 19.45 | 18.58 | 19.13 | 174,908 | -0.01(-0.05%) |
Oct 25, 2011 | 19.32 | 19.62 | 18.83 | 19.14 | 237,527 | -0.32(-1.64%) |
Oct 24, 2011 | 19.30 | 19.77 | 19.11 | 19.46 | 200,205 | +0.17(+0.88%) |
Oct 21, 2011 | 19.35 | 19.37 | 18.79 | 19.29 | 168,727 | +0.34(+1.79%) |
Oct 20, 2011 | 18.79 | 19.13 | 18.04 | 18.95 | 156,231 | +0.04(+0.21%) |
Oct 19, 2011 | 19.52 | 19.55 | 18.82 | 18.91 | 146,204 | -0.74(-3.77%) |
Oct 18, 2011 | 19.30 | 19.76 | 18.73 | 19.65 | 127,960 | +0.31(+1.60%) |
Oct 17, 2011 | 19.90 | 19.99 | 19.30 | 19.34 | 109,073 | -0.66(-3.30%) |
Oct 14, 2011 | 20.00 | 20.01 | 19.90 | 20.00 | 148,032 | +0.05(+0.25%) |
Oct 13, 2011 | 19.60 | 19.99 | 19.60 | 19.95 | 92,325 | +0.17(+0.86%) |
Oct 12, 2011 | 19.90 | 20.00 | 19.52 | 19.78 | 212,265 | +0.14(+0.71%) |
Oct 11, 2011 | 19.27 | 19.90 | 19.17 | 19.64 | 152,993 | +0.20(+1.03%) |
Oct 10, 2011 | 19.19 | 19.55 | 18.88 | 19.44 | 199,368 | +0.62(+3.29%) |
Oct 07, 2011 | 19.35 | 19.50 | 18.64 | 18.82 | 139,012 | -0.56(-2.89%) |
Oct 06, 2011 | 19.30 | 19.44 | 18.98 | 19.38 | 157,643 | +0.05(+0.26%) |
Oct 05, 2011 | 19.14 | 19.59 | 18.82 | 19.33 | 168,082 | +0.17(+0.89%) |
Oct 04, 2011 | 17.58 | 19.17 | 17.27 | 19.16 | 272,681 | +1.48(+8.37%) |
Oct 03, 2011 | 18.14 | 18.68 | 17.61 | 17.68 | 311,629 | -0.73(-3.97%) |
Sep 30, 2011 | 18.34 | 19.12 | 18.26 | 18.41 | 160,663 | -0.23(-1.23%) |
Sep 29, 2011 | 19.55 | 19.55 | 18.29 | 18.64 | 490,842 | -0.43(-2.25%) |
Sep 28, 2011 | 20.11 | 20.17 | 18.70 | 19.07 | 494,980 | -1.23(-6.06%) |
Sep 27, 2011 | 19.70 | 20.49 | 18.99 | 20.30 | 328,325 | +1.02(+5.29%) |
Sep 26, 2011 | 19.70 | 19.99 | 18.60 | 19.28 | 288,690 | -0.33(-1.68%) |
Sep 23, 2011 | 19.20 | 19.71 | 18.55 | 19.61 | 431,323 | +0.60(+3.16%) |
Sep 22, 2011 | 17.24 | 19.12 | 17.19 | 19.01 | 746,530 | +1.00(+5.55%) |
Sep 21, 2011 | 18.31 | 19.19 | 17.92 | 18.01 | 225,123 | -0.29(-1.58%) |
Sep 20, 2011 | 18.50 | 18.87 | 18.14 | 18.30 | 198,699 | -0.15(-0.81%) |
Sep 19, 2011 | 18.16 | 18.56 | 17.94 | 18.45 | 188,757 | -0.05(-0.27%) |
Sep 16, 2011 | 18.71 | 18.75 | 18.15 | 18.50 | 405,522 | -0.05(-0.27%) |
Sep 15, 2011 | 18.99 | 18.99 | 18.06 | 18.55 | 290,052 | -0.39(-2.06%) |
Sep 14, 2011 | 17.71 | 19.35 | 17.25 | 18.94 | 547,270 | +1.38(+7.86%) |
Sep 13, 2011 | 17.18 | 17.69 | 16.57 | 17.56 | 243,944 | +0.41(+2.39%) |
Sep 12, 2011 | 15.60 | 17.18 | 15.51 | 17.15 | 287,972 | +1.41(+8.96%) |
Sep 09, 2011 | 15.90 | 16.32 | 15.55 | 15.74 | 148,689 | -0.32(-1.99%) |
Sep 08, 2011 | 16.64 | 16.92 | 15.94 | 16.06 | 83,372 | -0.72(-4.29%) |
Sep 07, 2011 | 15.91 | 16.82 | 15.80 | 16.78 | 163,870 | +1.15(+7.36%) |
Sep 06, 2011 | 15.15 | 15.68 | 14.85 | 15.63 | 195,785 | -0.13(-0.82%) |
Sep 02, 2011 | 16.07 | 16.40 | 15.59 | 15.76 | 166,928 | -0.67(-4.08%) |
Sep 01, 2011 | 17.27 | 17.47 | 16.38 | 16.43 | 208,048 | -0.90(-5.19%) |
Aug 31, 2011 | 17.50 | 17.50 | 16.91 | 17.33 | 154,793 | -0.08(-0.46%) |
Aug 30, 2011 | 17.04 | 17.46 | 16.47 | 17.41 | 146,410 | +0.14(+0.81%) |
Aug 29, 2011 | 16.75 | 17.28 | 16.66 | 17.27 | 152,566 | +0.71(+4.29%) |
Aug 26, 2011 | 15.68 | 16.58 | 15.35 | 16.56 | 164,968 | +0.76(+4.81%) |
Aug 25, 2011 | 16.70 | 16.95 | 15.72 | 15.80 | 156,584 | -0.71(-4.30%) |
Aug 24, 2011 | 16.40 | 16.74 | 15.94 | 16.51 | 90,893 | +0.10(+0.61%) |
Aug 23, 2011 | 15.11 | 16.49 | 15.11 | 16.41 | 163,149 | +1.42(+9.47%) |
Aug 22, 2011 | 15.35 | 15.50 | 14.79 | 14.99 | 96,400 | +0.04(+0.27%) |
Aug 19, 2011 | 14.90 | 15.27 | 14.61 | 14.95 | 228,700 | -0.17(-1.12%) |
Aug 18, 2011 | 15.60 | 15.68 | 14.96 | 15.12 | 252,199 | -1.07(-6.61%) |
Aug 17, 2011 | 16.18 | 16.64 | 15.94 | 16.19 | 129,908 | +0.06(+0.37%) |
Aug 16, 2011 | 16.62 | 16.65 | 15.93 | 16.13 | 133,777 | -0.70(-4.16%) |
Aug 15, 2011 | 16.47 | 16.86 | 16.15 | 16.83 | 138,331 | +0.51(+3.12%) |
Aug 12, 2011 | 16.63 | 16.84 | 16.00 | 16.32 | 158,108 | -0.20(-1.21%) |
Aug 11, 2011 | 16.21 | 16.82 | 15.81 | 16.52 | 339,832 | +0.27(+1.66%) |
Aug 10, 2011 | 16.47 | 17.04 | 16.08 | 16.25 | 328,682 | -0.84(-4.92%) |
Aug 09, 2011 | 16.09 | 17.11 | 15.09 | 17.09 | 522,401 | +1.84(+12.07%) |
Aug 08, 2011 | 15.06 | 16.29 | 14.97 | 15.25 | 557,745 | -0.45(-2.87%) |
Aug 05, 2011 | 15.53 | 16.23 | 15.04 | 15.70 | 451,633 | +0.35(+2.28%) |
Aug 04, 2011 | 16.13 | 16.14 | 15.35 | 15.35 | 210,486 | -1.03(-6.29%) |
Aug 03, 2011 | 15.83 | 16.43 | 15.56 | 16.38 | 172,802 | +0.57(+3.61%) |
Aug 02, 2011 | 16.47 | 16.50 | 15.78 | 15.81 | 220,159 | -0.83(-4.96%) |