Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.92 | 18.08 | 17.59 | 17.83 | 28,135 | -0.18(-0.99%) |
Oct 28, 2011 | 18.01 | 18.30 | 17.89 | 18.01 | 30,730 | +0.00(+0.00%) |
Oct 27, 2011 | 18.72 | 18.90 | 17.89 | 18.01 | 281,030 | -0.12(-0.66%) |
Oct 26, 2011 | 18.01 | 18.36 | 17.74 | 18.12 | 19,380 | +0.27(+1.50%) |
Oct 25, 2011 | 17.89 | 18.00 | 17.59 | 17.86 | 23,252 | -0.12(-0.66%) |
Oct 24, 2011 | 18.07 | 18.46 | 17.80 | 17.98 | 22,990 | -0.06(-0.33%) |
Oct 21, 2011 | 18.21 | 18.51 | 17.77 | 18.04 | 18,667 | +0.00(+0.00%) |
Oct 20, 2011 | 17.74 | 18.09 | 17.29 | 18.04 | 38,984 | +0.27(+1.51%) |
Oct 19, 2011 | 17.92 | 18.54 | 17.53 | 17.77 | 27,113 | -0.15(-0.83%) |
Oct 18, 2011 | 17.11 | 18.01 | 17.02 | 17.92 | 18,408 | +0.72(+4.16%) |
Oct 17, 2011 | 17.68 | 17.70 | 16.99 | 17.20 | 32,142 | -0.57(-3.19%) |
Oct 14, 2011 | 17.50 | 17.83 | 17.37 | 17.77 | 18,178 | +0.48(+2.76%) |
Oct 13, 2011 | 16.93 | 17.50 | 16.75 | 17.29 | 22,387 | -0.18(-1.02%) |
Oct 12, 2011 | 17.08 | 17.65 | 16.99 | 17.47 | 103,701 | +0.48(+2.81%) |
Oct 11, 2011 | 16.54 | 17.50 | 16.54 | 16.99 | 35,374 | +0.24(+1.42%) |
Oct 10, 2011 | 16.52 | 16.83 | 16.46 | 16.75 | 15,124 | +0.54(+3.31%) |
Oct 07, 2011 | 16.69 | 16.78 | 16.10 | 16.22 | 12,864 | -0.36(-2.16%) |
Oct 06, 2011 | 16.52 | 16.96 | 16.30 | 16.57 | 14,287 | -0.03(-0.18%) |
Oct 05, 2011 | 16.63 | 16.84 | 16.31 | 16.60 | 28,730 | -0.15(-0.89%) |
Oct 04, 2011 | 15.71 | 16.78 | 15.20 | 16.75 | 58,390 | +0.92(+5.84%) |
Oct 03, 2011 | 16.40 | 16.66 | 15.77 | 15.83 | 67,324 | -0.80(-4.84%) |
Sep 30, 2011 | 17.08 | 17.26 | 16.60 | 16.63 | 15,340 | -0.69(-3.96%) |
Sep 29, 2011 | 17.56 | 17.80 | 17.02 | 17.32 | 35,453 | +0.12(+0.69%) |
Sep 28, 2011 | 17.74 | 18.09 | 17.02 | 17.20 | 31,677 | -0.36(-2.04%) |
Sep 27, 2011 | 17.56 | 18.48 | 17.38 | 17.56 | 49,223 | +0.33(+1.90%) |
Sep 26, 2011 | 17.02 | 17.29 | 16.69 | 17.23 | 25,095 | +0.27(+1.58%) |
Sep 23, 2011 | 16.60 | 16.99 | 16.60 | 16.96 | 33,660 | +0.24(+1.43%) |
Sep 22, 2011 | 16.75 | 17.20 | 16.40 | 16.72 | 43,743 | -0.42(-2.43%) |
Sep 21, 2011 | 17.08 | 17.38 | 16.99 | 17.14 | 44,535 | +0.03(+0.17%) |
Sep 20, 2011 | 17.59 | 17.98 | 17.08 | 17.11 | 43,121 | -0.33(-1.88%) |
Sep 19, 2011 | 17.89 | 17.89 | 17.26 | 17.44 | 82,483 | -0.69(-3.78%) |
Sep 16, 2011 | 17.86 | 18.15 | 17.59 | 18.12 | 67,256 | +0.30(+1.67%) |
Sep 15, 2011 | 17.44 | 17.98 | 17.29 | 17.83 | 78,549 | +0.42(+2.40%) |
Sep 14, 2011 | 17.29 | 17.44 | 16.93 | 17.41 | 91,624 | +0.54(+3.18%) |
Sep 13, 2011 | 16.99 | 17.02 | 16.69 | 16.87 | 33,581 | -0.15(-0.88%) |
Sep 12, 2011 | 17.17 | 17.35 | 16.60 | 17.02 | 22,231 | -0.30(-1.72%) |
Sep 09, 2011 | 17.44 | 17.65 | 17.17 | 17.32 | 28,573 | -0.33(-1.86%) |
Sep 08, 2011 | 17.74 | 17.89 | 17.50 | 17.65 | 20,972 | -0.27(-1.50%) |
Sep 07, 2011 | 17.98 | 18.27 | 17.68 | 17.92 | 39,376 | +0.06(+0.33%) |
Sep 06, 2011 | 17.92 | 18.07 | 17.29 | 17.86 | 63,196 | -0.36(-1.96%) |
Sep 02, 2011 | 18.36 | 18.42 | 18.15 | 18.21 | 30,041 | -0.54(-2.86%) |
Sep 01, 2011 | 19.38 | 19.88 | 18.66 | 18.75 | 42,340 | -0.63(-3.23%) |
Aug 31, 2011 | 19.08 | 19.62 | 19.08 | 19.38 | 80,119 | +0.42(+2.20%) |
Aug 30, 2011 | 18.75 | 19.08 | 18.54 | 18.96 | 88,670 | +0.12(+0.63%) |
Aug 29, 2011 | 18.69 | 18.95 | 18.36 | 18.84 | 117,610 | +0.42(+2.27%) |
Aug 26, 2011 | 18.42 | 18.51 | 18.24 | 18.42 | 38,914 | -0.03(-0.16%) |
Aug 25, 2011 | 18.93 | 19.11 | 18.18 | 18.45 | 38,868 | -0.33(-1.75%) |
Aug 24, 2011 | 18.75 | 18.93 | 18.42 | 18.78 | 41,446 | +0.03(+0.16%) |
Aug 23, 2011 | 18.81 | 18.93 | 18.48 | 18.75 | 24,132 | +0.06(+0.32%) |
Aug 22, 2011 | 19.35 | 19.38 | 18.60 | 18.69 | 34,916 | -0.24(-1.26%) |
Aug 19, 2011 | 19.35 | 19.47 | 18.87 | 18.93 | 33,817 | -0.60(-3.05%) |
Aug 18, 2011 | 20.06 | 20.06 | 19.32 | 19.53 | 32,491 | -0.89(-4.38%) |
Aug 17, 2011 | 20.36 | 20.69 | 20.27 | 20.42 | 32,027 | +0.00(+0.00%) |
Aug 16, 2011 | 21.05 | 21.19 | 20.36 | 20.42 | 30,164 | -0.72(-3.38%) |
Aug 15, 2011 | 21.11 | 21.28 | 20.90 | 21.14 | 65,134 | +0.30(+1.43%) |
Aug 12, 2011 | 21.37 | 21.46 | 20.45 | 20.84 | 100,631 | -0.18(-0.85%) |
Aug 11, 2011 | 20.84 | 21.25 | 20.48 | 21.02 | 119,038 | +0.42(+2.03%) |
Aug 10, 2011 | 20.78 | 21.25 | 20.15 | 20.60 | 138,674 | -0.39(-1.85%) |
Aug 09, 2011 | 18.72 | 21.02 | 19.65 | 20.99 | 118,152 | +1.22(+6.18%) |
Aug 08, 2011 | 18.72 | 20.90 | 18.72 | 19.76 | 136,902 | -1.13(-5.42%) |
Aug 05, 2011 | 21.97 | 21.97 | 19.82 | 20.90 | 105,331 | -1.37(-6.16%) |
Aug 04, 2011 | 23.16 | 23.16 | 21.94 | 22.27 | 80,642 | -1.07(-4.60%) |
Aug 03, 2011 | 24.92 | 25.21 | 23.25 | 23.34 | 71,386 | -1.70(-6.79%) |
Aug 02, 2011 | 25.94 | 26.14 | 24.92 | 25.04 | 36,714 | -1.04(-4.00%) |