Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.26 | 19.33 | 19.04 | 19.07 | 856,899 | -0.67(-3.39%) |
Oct 28, 2011 | 19.57 | 19.81 | 19.57 | 19.73 | 650,193 | -0.02(-0.08%) |
Oct 27, 2011 | 19.60 | 19.88 | 19.47 | 19.75 | 1,145,530 | +0.86(+4.58%) |
Oct 26, 2011 | 18.93 | 18.95 | 18.52 | 18.89 | 385,038 | +0.15(+0.78%) |
Oct 25, 2011 | 19.01 | 19.03 | 18.70 | 18.74 | 584,710 | -0.42(-2.19%) |
Oct 24, 2011 | 18.89 | 19.21 | 18.86 | 19.16 | 415,361 | +0.25(+1.32%) |
Oct 21, 2011 | 18.74 | 18.91 | 18.71 | 18.91 | 886,687 | +0.46(+2.51%) |
Oct 20, 2011 | 18.51 | 18.51 | 18.20 | 18.45 | 827,180 | -0.08(-0.41%) |
Oct 19, 2011 | 18.71 | 18.78 | 18.46 | 18.52 | 576,052 | -0.27(-1.45%) |
Oct 18, 2011 | 18.55 | 18.94 | 18.36 | 18.79 | 399,487 | +0.18(+0.96%) |
Oct 17, 2011 | 18.91 | 18.93 | 18.59 | 18.61 | 382,848 | -0.44(-2.31%) |
Oct 14, 2011 | 18.94 | 19.07 | 18.87 | 19.05 | 654,302 | +0.31(+1.65%) |
Oct 13, 2011 | 18.58 | 18.79 | 18.47 | 18.74 | 539,467 | +0.09(+0.47%) |
Oct 12, 2011 | 18.64 | 18.87 | 18.55 | 18.66 | 1,462,088 | +0.39(+2.14%) |
Oct 11, 2011 | 18.17 | 18.34 | 18.09 | 18.27 | 869,938 | -0.15(-0.80%) |
Oct 10, 2011 | 18.22 | 18.43 | 18.21 | 18.41 | 492,060 | +0.60(+3.36%) |
Oct 07, 2011 | 18.08 | 18.13 | 17.80 | 17.81 | 1,843,960 | -0.04(-0.24%) |
Oct 06, 2011 | 17.70 | 17.87 | 17.69 | 17.86 | 794,229 | +0.47(+2.72%) |
Oct 05, 2011 | 17.17 | 17.46 | 17.02 | 17.38 | 2,412,873 | +0.11(+0.63%) |
Oct 04, 2011 | 16.90 | 17.29 | 16.63 | 17.28 | 866,951 | +0.18(+1.05%) |
Oct 03, 2011 | 17.41 | 17.60 | 17.07 | 17.10 | 845,139 | -0.33(-1.90%) |
Sep 30, 2011 | 17.73 | 17.79 | 17.42 | 17.43 | 1,837,672 | -0.62(-3.43%) |
Sep 29, 2011 | 18.12 | 18.30 | 17.77 | 18.05 | 527,808 | +0.27(+1.50%) |
Sep 28, 2011 | 18.24 | 18.30 | 17.78 | 17.78 | 587,431 | -0.35(-1.95%) |
Sep 27, 2011 | 18.20 | 18.40 | 18.06 | 18.14 | 436,468 | +0.33(+1.86%) |
Sep 26, 2011 | 17.65 | 17.84 | 17.42 | 17.80 | 408,264 | +0.21(+1.17%) |
Sep 23, 2011 | 17.46 | 17.68 | 17.36 | 17.60 | 530,114 | +0.16(+0.90%) |
Sep 22, 2011 | 17.51 | 17.57 | 17.18 | 17.44 | 1,604,728 | -0.60(-3.35%) |
Sep 21, 2011 | 18.50 | 18.64 | 18.04 | 18.04 | 1,326,734 | -0.48(-2.58%) |
Sep 20, 2011 | 18.60 | 18.74 | 18.49 | 18.52 | 574,439 | -0.03(-0.18%) |
Sep 19, 2011 | 18.49 | 18.66 | 18.36 | 18.55 | 397,123 | -0.45(-2.35%) |
Sep 16, 2011 | 19.05 | 19.08 | 18.84 | 19.00 | 462,745 | +0.00(+0.01%) |
Sep 15, 2011 | 18.86 | 19.00 | 18.75 | 19.00 | 436,193 | +0.27(+1.47%) |
Sep 14, 2011 | 18.64 | 18.87 | 18.34 | 18.72 | 657,709 | -0.07(-0.37%) |
Sep 13, 2011 | 18.73 | 18.84 | 18.60 | 18.79 | 718,488 | -0.06(-0.34%) |
Sep 12, 2011 | 18.67 | 18.88 | 18.50 | 18.86 | 1,831,791 | -0.04(-0.23%) |
Sep 09, 2011 | 19.17 | 19.20 | 18.83 | 18.90 | 568,055 | -0.56(-2.88%) |
Sep 08, 2011 | 19.61 | 19.80 | 19.43 | 19.46 | 369,696 | -0.37(-1.88%) |
Sep 07, 2011 | 19.63 | 19.83 | 19.55 | 19.83 | 570,122 | +0.39(+2.02%) |
Sep 06, 2011 | 19.08 | 19.50 | 19.03 | 19.44 | 1,234,097 | -0.38(-1.90%) |
Sep 02, 2011 | 19.80 | 19.94 | 19.73 | 19.82 | 542,110 | -0.29(-1.45%) |
Sep 01, 2011 | 20.20 | 20.32 | 20.06 | 20.11 | 754,513 | -0.19(-0.93%) |
Aug 31, 2011 | 20.22 | 20.38 | 20.17 | 20.30 | 730,082 | +0.30(+1.51%) |
Aug 30, 2011 | 19.84 | 20.10 | 19.74 | 20.00 | 521,279 | +0.00(+0.00%) |
Aug 29, 2011 | 19.82 | 20.03 | 19.80 | 20.00 | 735,686 | +0.53(+2.71%) |
Aug 26, 2011 | 19.20 | 19.56 | 18.98 | 19.47 | 799,730 | +0.26(+1.35%) |
Aug 25, 2011 | 19.49 | 19.58 | 19.14 | 19.21 | 466,778 | -0.33(-1.71%) |
Aug 24, 2011 | 19.46 | 19.63 | 19.30 | 19.54 | 1,049,727 | -0.02(-0.11%) |
Aug 23, 2011 | 19.23 | 19.59 | 19.13 | 19.56 | 495,671 | +0.52(+2.72%) |
Aug 22, 2011 | 19.34 | 19.46 | 19.03 | 19.05 | 352,207 | +0.07(+0.37%) |
Aug 19, 2011 | 19.04 | 19.46 | 18.98 | 18.98 | 512,056 | -0.23(-1.18%) |
Aug 18, 2011 | 19.27 | 19.32 | 18.96 | 19.20 | 1,101,484 | -0.66(-3.31%) |
Aug 17, 2011 | 19.97 | 20.13 | 19.79 | 19.86 | 612,761 | +0.13(+0.66%) |
Aug 16, 2011 | 19.60 | 19.88 | 19.56 | 19.73 | 386,807 | -0.17(-0.84%) |
Aug 15, 2011 | 19.75 | 19.95 | 19.71 | 19.90 | 530,551 | +0.41(+2.10%) |
Aug 12, 2011 | 19.55 | 19.62 | 19.28 | 19.49 | 489,744 | +0.15(+0.78%) |
Aug 11, 2011 | 18.62 | 19.52 | 18.62 | 19.34 | 1,071,840 | +0.87(+4.70%) |
Aug 10, 2011 | 18.90 | 19.00 | 18.43 | 18.47 | 1,445,539 | -1.03(-5.28%) |
Aug 09, 2011 | 19.48 | 19.50 | 18.37 | 19.50 | 1,718,884 | +1.44(+8.00%) |
Aug 08, 2011 | 18.82 | 19.00 | 18.02 | 18.06 | 1,282,561 | -1.60(-8.12%) |
Aug 05, 2011 | 19.83 | 19.96 | 19.04 | 19.65 | 1,396,947 | -0.06(-0.33%) |
Aug 04, 2011 | 20.42 | 20.43 | 19.72 | 19.72 | 1,262,181 | -1.27(-6.06%) |
Aug 03, 2011 | 20.86 | 21.02 | 20.59 | 20.99 | 1,593,539 | +0.23(+1.12%) |
Aug 02, 2011 | 21.09 | 21.22 | 20.74 | 20.76 | 727,859 | -0.40(-1.91%) |