Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 21.00 | 21.09 | 20.65 | 20.66 | 1,904,491 | -0.63(-2.97%) |
Oct 28, 2011 | 21.19 | 21.50 | 21.11 | 21.30 | 2,142,628 | +0.00(+0.00%) |
Oct 27, 2011 | 21.20 | 21.62 | 21.06 | 21.30 | 3,951,503 | +0.52(+2.48%) |
Oct 26, 2011 | 21.38 | 21.86 | 19.82 | 20.78 | 4,650,425 | +1.02(+5.18%) |
Oct 25, 2011 | 20.37 | 20.55 | 19.67 | 19.76 | 3,808,967 | -0.63(-3.07%) |
Oct 24, 2011 | 19.93 | 20.55 | 19.80 | 20.38 | 1,826,968 | +0.55(+2.76%) |
Oct 21, 2011 | 19.43 | 20.15 | 19.43 | 19.84 | 2,066,729 | +0.70(+3.68%) |
Oct 20, 2011 | 19.25 | 19.32 | 18.69 | 19.13 | 2,025,298 | -0.05(-0.24%) |
Oct 19, 2011 | 19.51 | 19.59 | 19.09 | 19.18 | 1,844,816 | -0.37(-1.88%) |
Oct 18, 2011 | 19.00 | 19.66 | 18.68 | 19.55 | 2,735,228 | +0.48(+2.54%) |
Oct 17, 2011 | 19.92 | 19.98 | 19.01 | 19.06 | 2,010,867 | -1.06(-5.28%) |
Oct 14, 2011 | 19.28 | 20.16 | 19.28 | 20.12 | 2,695,625 | +1.14(+6.01%) |
Oct 13, 2011 | 18.76 | 19.18 | 18.44 | 18.98 | 2,361,390 | +0.09(+0.46%) |
Oct 12, 2011 | 18.56 | 19.14 | 18.56 | 18.90 | 1,769,496 | +0.38(+2.03%) |
Oct 11, 2011 | 18.52 | 18.76 | 18.33 | 18.52 | 2,097,817 | -0.18(-0.96%) |
Oct 10, 2011 | 18.49 | 18.71 | 18.34 | 18.70 | 2,126,896 | +0.60(+3.33%) |
Oct 07, 2011 | 18.17 | 18.40 | 17.70 | 18.10 | 3,656,181 | +0.16(+0.87%) |
Oct 06, 2011 | 17.79 | 17.98 | 17.28 | 17.94 | 2,172,455 | +0.34(+1.91%) |
Oct 05, 2011 | 17.19 | 17.70 | 16.93 | 17.61 | 3,319,710 | +0.50(+2.93%) |
Oct 04, 2011 | 15.84 | 17.14 | 15.75 | 17.11 | 3,776,506 | +0.99(+6.16%) |
Oct 03, 2011 | 16.44 | 16.74 | 15.99 | 16.11 | 2,722,089 | -0.48(-2.87%) |
Sep 30, 2011 | 16.86 | 16.87 | 16.43 | 16.59 | 3,099,390 | -0.58(-3.37%) |
Sep 29, 2011 | 16.86 | 17.27 | 16.68 | 17.17 | 3,011,529 | +0.70(+4.27%) |
Sep 28, 2011 | 16.90 | 16.96 | 16.45 | 16.47 | 2,938,660 | -0.33(-1.96%) |
Sep 27, 2011 | 16.89 | 17.22 | 16.65 | 16.79 | 3,858,786 | +0.41(+2.53%) |
Sep 26, 2011 | 16.14 | 16.42 | 15.72 | 16.38 | 1,900,025 | +0.46(+2.90%) |
Sep 23, 2011 | 15.51 | 15.98 | 15.39 | 15.92 | 2,499,104 | +0.23(+1.50%) |
Sep 22, 2011 | 15.85 | 16.00 | 15.45 | 15.68 | 2,389,576 | -0.69(-4.20%) |
Sep 21, 2011 | 17.17 | 17.28 | 16.34 | 16.37 | 2,169,140 | -0.83(-4.82%) |
Sep 20, 2011 | 17.47 | 17.87 | 17.19 | 17.20 | 2,032,696 | -0.13(-0.72%) |
Sep 19, 2011 | 17.39 | 17.47 | 17.01 | 17.33 | 1,603,624 | -0.42(-2.38%) |
Sep 16, 2011 | 17.66 | 17.87 | 17.41 | 17.75 | 2,260,278 | +0.16(+0.89%) |
Sep 15, 2011 | 17.29 | 17.71 | 17.01 | 17.59 | 2,826,022 | +0.51(+2.97%) |
Sep 14, 2011 | 16.87 | 17.35 | 16.54 | 17.08 | 2,124,686 | +0.36(+2.15%) |
Sep 13, 2011 | 16.39 | 16.81 | 16.29 | 16.72 | 1,919,437 | +0.41(+2.54%) |
Sep 12, 2011 | 16.27 | 16.46 | 15.86 | 16.31 | 2,428,731 | -0.23(-1.37%) |
Sep 09, 2011 | 17.00 | 17.00 | 16.37 | 16.54 | 2,468,512 | -0.73(-4.21%) |
Sep 08, 2011 | 17.60 | 17.76 | 17.22 | 17.26 | 1,629,692 | -0.52(-2.90%) |
Sep 07, 2011 | 17.59 | 17.91 | 17.51 | 17.78 | 2,288,425 | +0.51(+2.94%) |
Sep 06, 2011 | 17.00 | 17.35 | 16.78 | 17.27 | 2,454,210 | -0.30(-1.74%) |
Sep 02, 2011 | 17.76 | 17.85 | 17.44 | 17.58 | 1,694,503 | -0.67(-3.68%) |
Sep 01, 2011 | 18.85 | 19.06 | 18.18 | 18.25 | 1,839,703 | -0.45(-2.42%) |
Aug 31, 2011 | 18.85 | 19.11 | 18.54 | 18.70 | 2,644,158 | -0.01(-0.04%) |
Aug 30, 2011 | 18.33 | 18.87 | 18.17 | 18.71 | 2,797,995 | +0.39(+2.13%) |
Aug 29, 2011 | 17.45 | 18.35 | 17.45 | 18.32 | 1,965,832 | +0.62(+3.49%) |
Aug 26, 2011 | 17.23 | 17.76 | 16.90 | 17.70 | 1,353,011 | +0.35(+2.03%) |
Aug 25, 2011 | 17.83 | 18.05 | 17.29 | 17.35 | 1,534,448 | -0.41(-2.33%) |
Aug 24, 2011 | 17.47 | 17.81 | 17.27 | 17.76 | 1,896,859 | +0.20(+1.11%) |
Aug 23, 2011 | 16.98 | 17.57 | 16.81 | 17.57 | 2,487,109 | +0.52(+3.03%) |
Aug 22, 2011 | 17.00 | 17.43 | 16.94 | 17.05 | 3,523,244 | +0.49(+2.95%) |
Aug 19, 2011 | 16.35 | 16.98 | 16.33 | 16.56 | 2,594,213 | -0.11(-0.65%) |
Aug 18, 2011 | 17.04 | 17.04 | 16.42 | 16.67 | 4,440,376 | -0.99(-5.63%) |
Aug 17, 2011 | 18.08 | 18.23 | 17.52 | 17.67 | 2,969,896 | -0.23(-1.30%) |
Aug 16, 2011 | 17.92 | 18.14 | 17.70 | 17.90 | 2,684,602 | -0.27(-1.50%) |
Aug 15, 2011 | 18.07 | 18.36 | 17.97 | 18.17 | 2,371,852 | +0.26(+1.47%) |
Aug 12, 2011 | 18.10 | 18.23 | 17.55 | 17.91 | 3,070,671 | -0.02(-0.13%) |
Aug 11, 2011 | 17.15 | 18.32 | 16.94 | 17.93 | 4,315,373 | +0.92(+5.44%) |
Aug 10, 2011 | 17.76 | 17.77 | 16.95 | 17.01 | 5,650,647 | -1.24(-6.77%) |
Aug 09, 2011 | 18.26 | 18.29 | 17.08 | 18.24 | 6,781,140 | +1.02(+5.91%) |
Aug 08, 2011 | 18.26 | 18.41 | 16.94 | 17.22 | 6,160,651 | -1.52(-8.12%) |
Aug 05, 2011 | 19.57 | 19.76 | 18.09 | 18.75 | 5,697,155 | -0.47(-2.47%) |
Aug 04, 2011 | 19.56 | 19.72 | 19.13 | 19.22 | 3,546,941 | -0.68(-3.43%) |
Aug 03, 2011 | 20.04 | 20.18 | 19.28 | 19.90 | 4,034,051 | -0.19(-0.93%) |
Aug 02, 2011 | 20.60 | 20.83 | 20.07 | 20.09 | 2,538,337 | -0.78(-3.72%) |