Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.52 | 17.95 | 17.51 | 17.94 | 5,193,683 | +0.79(+4.61%) |
Oct 28, 2011 | 17.18 | 17.21 | 17.08 | 17.15 | 3,244,204 | +0.07(+0.41%) |
Oct 27, 2011 | 17.21 | 17.29 | 16.93 | 17.08 | 12,550,801 | -0.74(-4.15%) |
Oct 26, 2011 | 17.68 | 18.08 | 17.65 | 17.82 | 5,736,414 | +0.00(+0.00%) |
Oct 25, 2011 | 17.79 | 17.96 | 17.72 | 17.82 | 5,609,660 | +0.05(+0.28%) |
Oct 24, 2011 | 18.01 | 18.01 | 17.68 | 17.77 | 3,333,428 | -0.06(-0.34%) |
Oct 21, 2011 | 17.89 | 18.04 | 17.83 | 17.83 | 4,463,504 | -0.31(-1.71%) |
Oct 20, 2011 | 18.20 | 18.47 | 18.11 | 18.14 | 4,723,535 | -0.09(-0.49%) |
Oct 19, 2011 | 18.04 | 18.27 | 18.03 | 18.23 | 3,715,264 | +0.04(+0.22%) |
Oct 18, 2011 | 18.36 | 18.49 | 18.05 | 18.19 | 6,963,974 | -0.06(-0.33%) |
Oct 17, 2011 | 18.11 | 18.28 | 18.09 | 18.25 | 4,481,994 | +0.35(+1.96%) |
Oct 14, 2011 | 17.94 | 18.01 | 17.85 | 17.90 | 6,027,212 | -0.25(-1.38%) |
Oct 13, 2011 | 18.28 | 18.41 | 18.11 | 18.15 | 3,389,291 | +0.00(+0.00%) |
Oct 12, 2011 | 18.20 | 18.24 | 18.02 | 18.15 | 4,437,736 | -0.29(-1.57%) |
Oct 11, 2011 | 18.66 | 18.72 | 18.43 | 18.44 | 3,056,171 | -0.06(-0.32%) |
Oct 10, 2011 | 18.60 | 18.63 | 18.38 | 18.50 | 6,791,935 | -0.80(-4.15%) |
Oct 07, 2011 | 19.02 | 19.35 | 18.88 | 19.30 | 7,237,940 | +0.21(+1.10%) |
Oct 06, 2011 | 19.18 | 19.53 | 19.09 | 19.09 | 4,799,887 | -0.30(-1.55%) |
Oct 05, 2011 | 19.46 | 19.60 | 19.29 | 19.39 | 4,438,880 | -0.08(-0.41%) |
Oct 04, 2011 | 19.84 | 19.94 | 19.47 | 19.47 | 7,700,117 | -0.37(-1.86%) |
Oct 03, 2011 | 19.48 | 19.86 | 19.39 | 19.84 | 6,683,002 | +0.56(+2.90%) |
Sep 30, 2011 | 19.17 | 19.28 | 19.09 | 19.28 | 5,080,809 | +0.54(+2.88%) |
Sep 29, 2011 | 18.64 | 18.85 | 18.54 | 18.74 | 3,344,899 | -0.13(-0.69%) |
Sep 28, 2011 | 18.68 | 18.91 | 18.60 | 18.87 | 4,063,601 | +0.12(+0.64%) |
Sep 27, 2011 | 18.62 | 18.77 | 18.52 | 18.75 | 6,968,995 | -0.22(-1.16%) |
Sep 26, 2011 | 19.07 | 19.25 | 18.92 | 18.97 | 5,906,302 | +0.03(+0.16%) |
Sep 23, 2011 | 19.07 | 19.13 | 18.88 | 18.94 | 5,759,347 | -0.15(-0.79%) |
Sep 22, 2011 | 19.13 | 19.26 | 18.93 | 19.09 | 10,044,939 | +0.34(+1.81%) |
Sep 21, 2011 | 18.54 | 18.77 | 18.21 | 18.75 | 5,414,837 | +0.20(+1.08%) |
Sep 20, 2011 | 18.54 | 18.62 | 18.41 | 18.55 | 3,550,509 | +0.04(+0.22%) |
Sep 19, 2011 | 18.69 | 18.77 | 18.41 | 18.51 | 5,046,579 | +0.28(+1.54%) |
Sep 16, 2011 | 18.18 | 18.30 | 18.09 | 18.23 | 4,499,731 | +0.25(+1.39%) |
Sep 15, 2011 | 17.99 | 18.15 | 17.93 | 17.98 | 8,038,866 | -0.36(-1.97%) |
Sep 14, 2011 | 18.43 | 18.66 | 18.26 | 18.34 | 4,608,993 | -0.15(-0.81%) |
Sep 13, 2011 | 18.60 | 18.61 | 18.38 | 18.49 | 5,324,279 | -0.09(-0.50%) |
Sep 12, 2011 | 18.65 | 18.88 | 18.50 | 18.59 | 11,556,198 | -0.02(-0.08%) |
Sep 09, 2011 | 18.37 | 18.69 | 18.36 | 18.60 | 11,610,155 | +0.58(+3.22%) |
Sep 08, 2011 | 17.78 | 18.04 | 17.68 | 18.02 | 5,321,098 | +0.55(+3.15%) |
Sep 07, 2011 | 17.68 | 17.71 | 17.47 | 17.47 | 3,342,777 | -0.27(-1.52%) |
Sep 06, 2011 | 17.64 | 17.81 | 17.52 | 17.74 | 7,576,900 | +0.46(+2.67%) |
Sep 02, 2011 | 17.21 | 17.30 | 17.16 | 17.28 | 3,327,931 | +0.18(+1.05%) |
Sep 01, 2011 | 17.06 | 17.20 | 16.99 | 17.10 | 1,905,034 | +0.22(+1.30%) |
Aug 31, 2011 | 16.71 | 16.88 | 16.69 | 16.88 | 2,111,082 | +0.20(+1.20%) |
Aug 30, 2011 | 16.72 | 16.78 | 16.64 | 16.68 | 1,562,328 | +0.13(+0.79%) |
Aug 29, 2011 | 16.49 | 16.59 | 16.46 | 16.55 | 1,280,260 | -0.04(-0.24%) |
Aug 26, 2011 | 16.77 | 16.97 | 16.57 | 16.59 | 3,357,227 | -0.25(-1.48%) |
Aug 25, 2011 | 16.71 | 16.98 | 16.69 | 16.84 | 2,039,203 | +0.09(+0.54%) |
Aug 24, 2011 | 16.73 | 16.83 | 16.62 | 16.75 | 1,786,328 | +0.04(+0.24%) |
Aug 23, 2011 | 16.76 | 16.86 | 16.70 | 16.71 | 2,657,361 | -0.19(-1.12%) |
Aug 22, 2011 | 16.75 | 16.90 | 16.74 | 16.90 | 2,091,300 | +0.08(+0.48%) |
Aug 19, 2011 | 16.80 | 16.86 | 16.69 | 16.82 | 3,209,846 | -0.15(-0.88%) |
Aug 18, 2011 | 16.93 | 17.11 | 16.92 | 16.97 | 4,503,983 | +0.24(+1.43%) |
Aug 17, 2011 | 16.61 | 16.76 | 16.54 | 16.73 | 3,617,823 | -0.07(-0.42%) |
Aug 16, 2011 | 16.82 | 16.87 | 16.66 | 16.80 | 3,606,480 | +0.06(+0.36%) |
Aug 15, 2011 | 16.82 | 16.84 | 16.64 | 16.74 | 4,320,341 | -0.46(-2.67%) |
Aug 12, 2011 | 17.15 | 17.28 | 17.09 | 17.20 | 1,821,146 | -0.04(-0.23%) |
Aug 11, 2011 | 17.31 | 17.36 | 17.08 | 17.24 | 4,706,385 | -0.11(-0.63%) |
Aug 10, 2011 | 17.20 | 17.40 | 17.20 | 17.35 | 5,615,085 | +0.34(+2.00%) |
Aug 09, 2011 | 17.37 | 17.33 | 16.96 | 17.01 | 4,447,140 | -0.29(-1.68%) |
Aug 08, 2011 | 17.41 | 17.50 | 17.22 | 17.30 | 5,112,494 | +0.17(+0.99%) |
Aug 05, 2011 | 17.30 | 17.48 | 17.10 | 17.13 | 5,240,209 | -0.41(-2.34%) |
Aug 04, 2011 | 17.42 | 17.57 | 17.38 | 17.54 | 7,370,893 | +0.46(+2.69%) |
Aug 03, 2011 | 17.09 | 17.23 | 17.02 | 17.08 | 2,657,007 | -0.27(-1.56%) |
Aug 02, 2011 | 17.33 | 17.42 | 17.17 | 17.35 | 3,340,496 | +0.11(+0.64%) |