Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.20 | 18.42 | 18.02 | 18.12 | 305,682 | -0.41(-2.21%) |
Oct 28, 2011 | 18.75 | 19.01 | 18.47 | 18.53 | 259,244 | -0.27(-1.45%) |
Oct 27, 2011 | 18.17 | 19.06 | 18.14 | 18.80 | 520,841 | +1.32(+7.54%) |
Oct 26, 2011 | 17.62 | 17.68 | 16.77 | 17.48 | 414,455 | +0.22(+1.26%) |
Oct 25, 2011 | 17.70 | 17.73 | 17.23 | 17.27 | 460,726 | -0.65(-3.60%) |
Oct 24, 2011 | 17.22 | 17.97 | 17.14 | 17.91 | 493,604 | +0.85(+4.96%) |
Oct 21, 2011 | 16.77 | 17.09 | 16.52 | 17.07 | 672,568 | +1.04(+6.47%) |
Oct 20, 2011 | 15.83 | 16.12 | 15.37 | 16.03 | 279,227 | +0.20(+1.29%) |
Oct 19, 2011 | 16.04 | 16.25 | 15.75 | 15.82 | 301,475 | -0.26(-1.63%) |
Oct 18, 2011 | 16.12 | 16.20 | 15.74 | 16.09 | 609,785 | -0.01(-0.06%) |
Oct 17, 2011 | 16.68 | 16.84 | 16.03 | 16.10 | 404,371 | -0.72(-4.31%) |
Oct 14, 2011 | 16.91 | 17.04 | 16.59 | 16.82 | 275,211 | +0.18(+1.09%) |
Oct 13, 2011 | 16.49 | 16.70 | 16.11 | 16.64 | 406,685 | +0.02(+0.11%) |
Oct 12, 2011 | 16.75 | 16.83 | 16.51 | 16.62 | 446,885 | +0.05(+0.33%) |
Oct 11, 2011 | 16.23 | 16.68 | 16.20 | 16.57 | 345,865 | +0.14(+0.83%) |
Oct 10, 2011 | 16.29 | 16.50 | 16.01 | 16.43 | 362,451 | +0.57(+3.60%) |
Oct 07, 2011 | 16.46 | 16.51 | 15.64 | 15.86 | 577,397 | -0.64(-3.90%) |
Oct 06, 2011 | 16.01 | 16.51 | 16.01 | 16.50 | 639,446 | +0.80(+5.07%) |
Oct 05, 2011 | 15.19 | 15.83 | 14.94 | 15.71 | 503,141 | +0.55(+3.64%) |
Oct 04, 2011 | 13.60 | 15.22 | 13.54 | 15.15 | 621,331 | +1.42(+10.35%) |
Oct 03, 2011 | 15.01 | 15.32 | 13.71 | 13.73 | 454,425 | -1.36(-9.00%) |
Sep 30, 2011 | 15.48 | 15.75 | 15.08 | 15.09 | 396,773 | -0.69(-4.36%) |
Sep 29, 2011 | 15.70 | 16.07 | 15.40 | 15.78 | 304,643 | +0.38(+2.47%) |
Sep 28, 2011 | 16.08 | 16.23 | 15.37 | 15.40 | 534,455 | -0.71(-4.38%) |
Sep 27, 2011 | 16.08 | 16.55 | 15.91 | 16.10 | 427,656 | +0.31(+1.95%) |
Sep 26, 2011 | 15.97 | 16.03 | 15.24 | 15.80 | 472,167 | -0.01(-0.06%) |
Sep 23, 2011 | 14.97 | 15.84 | 14.97 | 15.81 | 604,106 | +0.67(+4.43%) |
Sep 22, 2011 | 15.44 | 16.14 | 15.03 | 15.14 | 792,161 | -1.01(-6.28%) |
Sep 21, 2011 | 17.49 | 17.58 | 16.10 | 16.15 | 623,499 | -1.43(-8.14%) |
Sep 20, 2011 | 18.22 | 18.48 | 17.54 | 17.58 | 561,176 | -0.65(-3.57%) |
Sep 19, 2011 | 18.21 | 18.52 | 17.66 | 18.23 | 623,799 | -0.34(-1.85%) |
Sep 16, 2011 | 19.86 | 20.73 | 18.18 | 18.58 | 1,650,241 | -1.93(-9.40%) |
Sep 15, 2011 | 20.30 | 20.59 | 20.00 | 20.50 | 382,594 | +0.40(+1.98%) |
Sep 14, 2011 | 19.66 | 20.35 | 19.38 | 20.11 | 633,384 | +0.47(+2.40%) |
Sep 13, 2011 | 19.49 | 19.96 | 19.14 | 19.64 | 513,882 | +0.26(+1.35%) |
Sep 12, 2011 | 19.00 | 19.45 | 18.83 | 19.37 | 321,970 | +0.01(+0.05%) |
Sep 09, 2011 | 19.79 | 19.86 | 19.21 | 19.36 | 416,547 | -0.63(-3.17%) |
Sep 08, 2011 | 20.56 | 20.76 | 19.94 | 20.00 | 253,440 | -0.73(-3.54%) |
Sep 07, 2011 | 20.24 | 20.76 | 20.15 | 20.73 | 254,274 | +0.87(+4.38%) |
Sep 06, 2011 | 19.26 | 19.90 | 19.20 | 19.86 | 477,219 | -0.10(-0.50%) |
Sep 02, 2011 | 20.32 | 20.40 | 19.89 | 19.96 | 494,900 | -0.90(-4.30%) |
Sep 01, 2011 | 21.41 | 21.68 | 20.74 | 20.86 | 367,330 | -0.50(-2.33%) |
Aug 31, 2011 | 21.61 | 21.77 | 21.06 | 21.36 | 311,804 | -0.05(-0.25%) |
Aug 30, 2011 | 21.00 | 21.57 | 20.99 | 21.41 | 358,312 | +0.28(+1.33%) |
Aug 29, 2011 | 20.08 | 21.20 | 20.01 | 21.13 | 550,436 | +1.31(+6.62%) |
Aug 26, 2011 | 19.72 | 19.98 | 19.37 | 19.82 | 673,109 | -0.06(-0.32%) |
Aug 25, 2011 | 20.35 | 20.45 | 19.83 | 19.88 | 590,664 | -0.24(-1.21%) |
Aug 24, 2011 | 19.91 | 20.36 | 19.91 | 20.12 | 710,796 | +0.20(+1.00%) |
Aug 23, 2011 | 20.00 | 20.39 | 19.69 | 19.93 | 591,766 | +0.05(+0.27%) |
Aug 22, 2011 | 20.52 | 20.53 | 19.64 | 19.87 | 272,240 | -0.04(-0.18%) |
Aug 19, 2011 | 19.79 | 20.54 | 19.45 | 19.91 | 291,859 | -0.24(-1.21%) |
Aug 18, 2011 | 20.61 | 20.80 | 19.97 | 20.15 | 595,851 | -1.39(-6.43%) |
Aug 17, 2011 | 21.78 | 21.91 | 21.32 | 21.54 | 173,675 | -0.09(-0.42%) |
Aug 16, 2011 | 21.67 | 22.00 | 21.32 | 21.63 | 248,510 | -0.36(-1.65%) |
Aug 15, 2011 | 21.69 | 22.00 | 21.39 | 21.99 | 279,435 | +0.53(+2.49%) |
Aug 12, 2011 | 21.28 | 21.48 | 20.64 | 21.45 | 529,513 | +0.43(+2.07%) |
Aug 11, 2011 | 20.32 | 21.32 | 20.05 | 21.02 | 528,487 | +0.83(+4.13%) |
Aug 10, 2011 | 20.87 | 21.17 | 20.12 | 20.19 | 638,270 | -1.36(-6.30%) |
Aug 09, 2011 | 22.07 | 21.55 | 20.18 | 21.55 | 931,242 | +0.72(+3.43%) |
Aug 08, 2011 | 22.07 | 22.85 | 20.83 | 20.83 | 703,258 | -2.16(-9.41%) |
Aug 05, 2011 | 23.77 | 23.77 | 22.51 | 22.99 | 557,627 | -0.43(-1.82%) |
Aug 04, 2011 | 24.44 | 24.57 | 23.40 | 23.42 | 422,732 | -1.42(-5.72%) |
Aug 03, 2011 | 25.25 | 25.28 | 24.44 | 24.84 | 623,273 | -0.44(-1.75%) |
Aug 02, 2011 | 26.12 | 26.54 | 25.28 | 25.28 | 317,926 | -1.07(-4.05%) |