Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.51 | 23.44 | 21.87 | 22.86 | 331,713 | +0.76(+3.44%) |
Oct 28, 2011 | 22.14 | 22.58 | 21.86 | 22.10 | 78,564 | -0.08(-0.36%) |
Oct 27, 2011 | 22.08 | 22.50 | 21.84 | 22.18 | 221,446 | +0.80(+3.74%) |
Oct 26, 2011 | 21.09 | 21.46 | 20.62 | 21.38 | 130,824 | +0.58(+2.79%) |
Oct 25, 2011 | 21.53 | 21.58 | 20.76 | 20.80 | 82,432 | -0.99(-4.54%) |
Oct 24, 2011 | 21.45 | 21.90 | 21.14 | 21.79 | 233,703 | +0.47(+2.20%) |
Oct 21, 2011 | 21.43 | 21.43 | 21.11 | 21.32 | 166,373 | +0.32(+1.52%) |
Oct 20, 2011 | 21.18 | 21.31 | 20.50 | 21.00 | 115,626 | -0.06(-0.28%) |
Oct 19, 2011 | 21.18 | 21.89 | 20.95 | 21.06 | 104,361 | -0.17(-0.80%) |
Oct 18, 2011 | 20.81 | 21.56 | 20.53 | 21.23 | 164,700 | +0.55(+2.66%) |
Oct 17, 2011 | 21.40 | 21.44 | 20.62 | 20.68 | 77,205 | -0.76(-3.54%) |
Oct 14, 2011 | 20.99 | 21.48 | 20.88 | 21.44 | 104,334 | +0.72(+3.47%) |
Oct 13, 2011 | 20.71 | 21.25 | 20.59 | 20.72 | 127,435 | -0.05(-0.24%) |
Oct 12, 2011 | 21.16 | 21.18 | 20.54 | 20.77 | 203,513 | -0.14(-0.67%) |
Oct 11, 2011 | 21.13 | 21.46 | 20.78 | 20.91 | 164,417 | -0.45(-2.11%) |
Oct 10, 2011 | 20.45 | 21.37 | 20.39 | 21.36 | 143,622 | +1.27(+6.32%) |
Oct 07, 2011 | 21.03 | 21.25 | 20.06 | 20.09 | 151,307 | -0.81(-3.88%) |
Oct 06, 2011 | 20.27 | 21.00 | 20.14 | 20.90 | 203,748 | +1.11(+5.61%) |
Oct 05, 2011 | 19.66 | 19.96 | 19.06 | 19.79 | 159,493 | +0.20(+1.02%) |
Oct 04, 2011 | 18.42 | 19.77 | 18.29 | 19.59 | 213,058 | +0.97(+5.21%) |
Oct 03, 2011 | 18.84 | 19.13 | 18.62 | 18.62 | 430,405 | -0.19(-1.01%) |
Sep 30, 2011 | 17.89 | 18.88 | 17.88 | 18.81 | 496,737 | +0.62(+3.41%) |
Sep 29, 2011 | 18.08 | 18.48 | 17.61 | 18.19 | 103,707 | +0.52(+2.94%) |
Sep 28, 2011 | 18.33 | 18.43 | 17.66 | 17.67 | 123,162 | -0.61(-3.34%) |
Sep 27, 2011 | 18.88 | 18.90 | 18.12 | 18.28 | 188,752 | -0.31(-1.67%) |
Sep 26, 2011 | 16.42 | 18.61 | 16.42 | 18.59 | 285,353 | +3.02(+19.40%) |
Sep 23, 2011 | 15.68 | 16.24 | 15.41 | 15.57 | 322,555 | -0.16(-1.02%) |
Sep 22, 2011 | 16.79 | 16.79 | 15.52 | 15.73 | 237,415 | -1.58(-9.13%) |
Sep 21, 2011 | 18.42 | 18.52 | 17.27 | 17.31 | 349,661 | -1.10(-5.98%) |
Sep 20, 2011 | 18.60 | 18.62 | 18.33 | 18.41 | 226,676 | -0.14(-0.75%) |
Sep 19, 2011 | 18.34 | 18.69 | 18.33 | 18.55 | 106,864 | -0.05(-0.27%) |
Sep 16, 2011 | 18.95 | 18.95 | 18.45 | 18.60 | 236,380 | -0.21(-1.12%) |
Sep 15, 2011 | 18.84 | 18.97 | 18.40 | 18.81 | 92,861 | +0.18(+0.97%) |
Sep 14, 2011 | 19.00 | 19.00 | 18.35 | 18.63 | 159,256 | -0.17(-0.90%) |
Sep 13, 2011 | 18.71 | 18.93 | 18.42 | 18.80 | 116,888 | +0.13(+0.70%) |
Sep 12, 2011 | 18.46 | 18.76 | 18.26 | 18.67 | 166,911 | -0.03(-0.16%) |
Sep 09, 2011 | 19.00 | 19.12 | 18.67 | 18.70 | 233,011 | -0.40(-2.09%) |
Sep 08, 2011 | 19.25 | 19.27 | 19.00 | 19.10 | 169,827 | -0.33(-1.70%) |
Sep 07, 2011 | 19.50 | 19.50 | 18.87 | 19.43 | 206,267 | +0.26(+1.36%) |
Sep 06, 2011 | 18.77 | 19.59 | 18.70 | 19.17 | 143,813 | -0.18(-0.93%) |
Sep 02, 2011 | 19.84 | 19.91 | 19.29 | 19.35 | 264,835 | -0.92(-4.54%) |
Sep 01, 2011 | 20.62 | 20.84 | 20.16 | 20.27 | 145,702 | -0.34(-1.65%) |
Aug 31, 2011 | 20.44 | 20.65 | 20.15 | 20.61 | 335,182 | +0.34(+1.68%) |
Aug 30, 2011 | 20.42 | 20.58 | 20.16 | 20.27 | 247,977 | -0.23(-1.12%) |
Aug 29, 2011 | 20.58 | 21.41 | 20.38 | 20.50 | 292,399 | +0.19(+0.94%) |
Aug 26, 2011 | 19.31 | 20.38 | 19.13 | 20.31 | 252,053 | +0.86(+4.42%) |
Aug 25, 2011 | 19.42 | 19.50 | 18.44 | 19.45 | 157,990 | +0.22(+1.14%) |
Aug 24, 2011 | 18.74 | 19.35 | 18.45 | 19.23 | 117,109 | +0.47(+2.51%) |
Aug 23, 2011 | 17.19 | 18.81 | 17.19 | 18.76 | 132,295 | +1.61(+9.39%) |
Aug 22, 2011 | 16.93 | 17.40 | 16.76 | 17.15 | 51,804 | +0.63(+3.81%) |
Aug 19, 2011 | 16.96 | 17.41 | 16.50 | 16.52 | 66,699 | -0.79(-4.56%) |
Aug 18, 2011 | 18.15 | 18.23 | 17.11 | 17.31 | 108,333 | -1.32(-7.09%) |
Aug 17, 2011 | 19.31 | 19.43 | 18.56 | 18.63 | 51,594 | -0.57(-2.97%) |
Aug 16, 2011 | 19.31 | 19.46 | 18.72 | 19.20 | 138,172 | -0.27(-1.39%) |
Aug 15, 2011 | 18.72 | 19.60 | 18.72 | 19.47 | 175,600 | +0.96(+5.19%) |
Aug 12, 2011 | 18.18 | 18.58 | 17.99 | 18.51 | 69,648 | +0.45(+2.49%) |
Aug 11, 2011 | 16.96 | 18.54 | 16.95 | 18.06 | 161,333 | +1.01(+5.92%) |
Aug 10, 2011 | 17.45 | 17.55 | 16.73 | 17.05 | 193,273 | -1.00(-5.54%) |
Aug 09, 2011 | 18.16 | 18.07 | 16.33 | 18.05 | 217,894 | +1.34(+8.02%) |
Aug 08, 2011 | 18.16 | 19.31 | 16.67 | 16.71 | 193,074 | -1.85(-9.97%) |
Aug 05, 2011 | 17.54 | 19.17 | 17.11 | 18.56 | 183,131 | +1.20(+6.91%) |
Aug 04, 2011 | 18.21 | 18.59 | 17.33 | 17.36 | 179,038 | -1.05(-5.70%) |
Aug 03, 2011 | 18.23 | 18.67 | 17.85 | 18.41 | 108,072 | +0.16(+0.88%) |
Aug 02, 2011 | 18.48 | 18.62 | 18.07 | 18.25 | 118,373 | -0.35(-1.88%) |