Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.20 | 23.60 | 23.00 | 23.20 | 201,068 | -0.60(-2.52%) |
Oct 28, 2011 | 23.40 | 23.80 | 22.80 | 23.80 | 436,298 | +0.00(+0.00%) |
Oct 27, 2011 | 21.80 | 23.80 | 21.80 | 23.80 | 1,421,702 | +2.40(+11.21%) |
Oct 26, 2011 | 21.20 | 21.40 | 19.60 | 21.40 | 299,129 | +0.60(+2.88%) |
Oct 25, 2011 | 21.40 | 21.60 | 20.80 | 20.80 | 184,707 | -0.80(-3.70%) |
Oct 24, 2011 | 21.80 | 22.00 | 21.20 | 21.60 | 407,728 | -0.20(-0.92%) |
Oct 21, 2011 | 21.20 | 22.00 | 21.20 | 21.80 | 517,555 | +0.60(+2.83%) |
Oct 20, 2011 | 20.80 | 21.20 | 20.40 | 21.20 | 276,547 | +0.60(+2.91%) |
Oct 19, 2011 | 21.00 | 21.40 | 20.60 | 20.60 | 339,355 | -0.80(-3.74%) |
Oct 18, 2011 | 20.60 | 21.60 | 20.40 | 21.40 | 431,179 | +0.80(+3.88%) |
Oct 17, 2011 | 20.60 | 21.20 | 20.40 | 20.60 | 274,563 | -0.60(-2.83%) |
Oct 14, 2011 | 20.60 | 21.20 | 20.40 | 21.20 | 489,519 | +0.60(+2.91%) |
Oct 13, 2011 | 20.00 | 20.60 | 20.00 | 20.60 | 395,851 | +0.00(+0.00%) |
Oct 12, 2011 | 19.90 | 20.60 | 19.20 | 20.60 | 453,190 | +0.87(+4.43%) |
Oct 11, 2011 | 19.00 | 19.80 | 18.43 | 19.73 | 206,809 | +0.45(+2.33%) |
Oct 10, 2011 | 18.80 | 19.60 | 18.40 | 19.28 | 287,575 | +0.68(+3.63%) |
Oct 07, 2011 | 20.40 | 20.40 | 18.50 | 18.60 | 444,935 | -1.80(-8.82%) |
Oct 06, 2011 | 19.69 | 20.40 | 19.47 | 20.40 | 346,653 | +0.60(+3.02%) |
Oct 05, 2011 | 19.40 | 19.80 | 18.00 | 19.80 | 304,625 | +0.60(+3.14%) |
Oct 04, 2011 | 19.60 | 19.60 | 17.00 | 19.20 | 619,963 | +0.93(+5.08%) |
Oct 03, 2011 | 19.24 | 19.60 | 18.20 | 18.27 | 609,695 | -1.33(-6.78%) |
Sep 30, 2011 | 20.40 | 20.40 | 19.60 | 19.60 | 381,088 | -0.80(-3.92%) |
Sep 29, 2011 | 21.00 | 21.00 | 20.00 | 20.40 | 425,897 | +0.40(+2.00%) |
Sep 28, 2011 | 21.20 | 21.20 | 20.00 | 20.00 | 838,650 | -1.40(-6.54%) |
Sep 27, 2011 | 21.00 | 21.60 | 20.80 | 21.40 | 509,882 | +0.60(+2.88%) |
Sep 26, 2011 | 21.40 | 21.60 | 20.00 | 20.80 | 539,857 | -0.20(-0.95%) |
Sep 23, 2011 | 20.80 | 21.20 | 20.60 | 21.00 | 364,736 | +0.60(+2.94%) |
Sep 22, 2011 | 21.40 | 21.80 | 20.40 | 20.40 | 1,020,382 | -1.00(-4.67%) |
Sep 21, 2011 | 22.40 | 23.00 | 21.40 | 21.40 | 393,946 | -0.80(-3.60%) |
Sep 20, 2011 | 22.80 | 23.40 | 22.20 | 22.20 | 362,377 | -0.60(-2.63%) |
Sep 19, 2011 | 22.20 | 22.80 | 21.60 | 22.80 | 274,210 | +0.40(+1.79%) |
Sep 16, 2011 | 22.40 | 23.20 | 22.00 | 22.40 | 496,298 | +0.40(+1.82%) |
Sep 15, 2011 | 22.80 | 23.00 | 22.00 | 22.00 | 361,223 | -0.80(-3.51%) |
Sep 14, 2011 | 23.00 | 23.40 | 22.20 | 22.80 | 366,743 | -0.20(-0.87%) |
Sep 13, 2011 | 22.00 | 23.20 | 21.60 | 23.00 | 588,414 | +1.20(+5.50%) |
Sep 12, 2011 | 21.00 | 22.00 | 21.00 | 21.80 | 379,733 | +0.40(+1.87%) |
Sep 09, 2011 | 22.00 | 22.00 | 21.00 | 21.40 | 429,926 | -0.60(-2.73%) |
Sep 08, 2011 | 22.00 | 23.00 | 21.80 | 22.00 | 524,569 | -0.40(-1.79%) |
Sep 07, 2011 | 20.80 | 22.40 | 20.80 | 22.40 | 651,492 | +2.00(+9.80%) |
Sep 06, 2011 | 20.20 | 21.00 | 20.20 | 20.40 | 368,347 | +0.00(+0.00%) |
Sep 02, 2011 | 21.00 | 21.60 | 20.40 | 20.40 | 584,789 | -0.60(-2.86%) |
Sep 01, 2011 | 23.00 | 23.80 | 20.80 | 21.00 | 2,037,866 | -1.00(-4.55%) |
Aug 31, 2011 | 21.20 | 22.00 | 21.00 | 22.00 | 426,106 | +0.60(+2.80%) |
Aug 30, 2011 | 21.40 | 21.60 | 20.80 | 21.40 | 240,147 | +0.00(+0.00%) |
Aug 29, 2011 | 21.00 | 21.40 | 20.00 | 21.40 | 662,282 | +0.80(+3.88%) |
Aug 26, 2011 | 20.20 | 20.60 | 19.20 | 20.60 | 409,772 | +0.40(+1.98%) |
Aug 25, 2011 | 21.00 | 21.40 | 20.00 | 20.20 | 254,207 | -0.80(-3.81%) |
Aug 24, 2011 | 20.20 | 21.00 | 20.00 | 21.00 | 237,614 | +0.40(+1.94%) |
Aug 23, 2011 | 19.40 | 20.60 | 19.02 | 20.60 | 249,307 | +1.30(+6.74%) |
Aug 22, 2011 | 20.40 | 20.80 | 19.20 | 19.30 | 345,786 | -0.42(-2.15%) |
Aug 19, 2011 | 20.00 | 20.80 | 19.60 | 19.72 | 437,134 | -0.28(-1.38%) |
Aug 18, 2011 | 21.00 | 21.20 | 20.00 | 20.00 | 734,473 | -1.40(-6.54%) |
Aug 17, 2011 | 22.00 | 22.20 | 21.40 | 21.40 | 209,139 | -0.20(-0.93%) |
Aug 16, 2011 | 21.80 | 22.00 | 21.20 | 21.60 | 459,487 | -0.40(-1.82%) |
Aug 15, 2011 | 21.40 | 22.20 | 21.20 | 22.00 | 478,025 | +0.60(+2.80%) |
Aug 12, 2011 | 21.80 | 22.20 | 20.80 | 21.40 | 527,540 | -0.60(-2.73%) |
Aug 11, 2011 | 21.40 | 22.40 | 20.80 | 22.00 | 811,572 | +1.00(+4.76%) |
Aug 10, 2011 | 21.60 | 22.00 | 20.80 | 21.00 | 931,268 | -1.20(-5.41%) |
Aug 09, 2011 | 22.60 | 22.20 | 20.40 | 22.20 | 960,119 | +1.60(+7.77%) |
Aug 08, 2011 | 22.60 | 23.00 | 20.60 | 20.60 | 1,784,099 | -3.40(-14.17%) |
Aug 05, 2011 | 24.00 | 24.60 | 22.80 | 24.00 | 1,137,951 | +0.00(+0.00%) |
Aug 04, 2011 | 24.80 | 25.20 | 23.80 | 24.00 | 797,028 | -1.20(-4.76%) |
Aug 03, 2011 | 25.20 | 25.80 | 24.60 | 25.20 | 370,053 | +0.40(+1.61%) |
Aug 02, 2011 | 26.00 | 26.60 | 24.80 | 24.80 | 532,289 | -1.40(-5.34%) |