Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.96 | 15.14 | 14.44 | 14.47 | 5,626,142 | -0.67(-4.43%) |
Oct 28, 2011 | 17.00 | 17.00 | 14.50 | 15.14 | 11,643,612 | -2.17(-12.54%) |
Oct 27, 2011 | 17.94 | 18.07 | 16.93 | 17.31 | 5,416,256 | -0.20(-1.14%) |
Oct 26, 2011 | 17.77 | 17.87 | 17.39 | 17.51 | 3,081,684 | +0.02(+0.11%) |
Oct 25, 2011 | 17.99 | 18.06 | 17.46 | 17.49 | 2,836,914 | -0.58(-3.21%) |
Oct 24, 2011 | 17.66 | 18.14 | 17.63 | 18.07 | 3,230,623 | +0.50(+2.85%) |
Oct 21, 2011 | 17.26 | 17.78 | 17.16 | 17.57 | 2,690,854 | +0.61(+3.60%) |
Oct 20, 2011 | 17.38 | 17.43 | 16.75 | 16.96 | 1,893,531 | -0.35(-2.02%) |
Oct 19, 2011 | 17.50 | 17.73 | 17.21 | 17.31 | 1,567,814 | -0.23(-1.31%) |
Oct 18, 2011 | 17.17 | 17.82 | 16.93 | 17.54 | 2,229,633 | +0.32(+1.86%) |
Oct 17, 2011 | 17.95 | 17.95 | 17.16 | 17.22 | 2,104,204 | -0.89(-4.91%) |
Oct 14, 2011 | 17.76 | 18.25 | 17.68 | 18.11 | 2,396,361 | +0.57(+3.25%) |
Oct 13, 2011 | 16.92 | 17.58 | 16.91 | 17.54 | 2,569,040 | +0.50(+2.93%) |
Oct 12, 2011 | 17.42 | 17.47 | 16.99 | 17.04 | 3,240,962 | -0.16(-0.93%) |
Oct 11, 2011 | 17.40 | 17.48 | 17.01 | 17.20 | 2,237,213 | -0.28(-1.60%) |
Oct 10, 2011 | 16.71 | 17.50 | 16.69 | 17.48 | 2,161,425 | +1.11(+6.78%) |
Oct 07, 2011 | 16.82 | 16.86 | 16.35 | 16.37 | 2,076,124 | -0.32(-1.92%) |
Oct 06, 2011 | 16.61 | 16.78 | 16.46 | 16.69 | 2,240,873 | +0.48(+2.96%) |
Oct 05, 2011 | 15.91 | 16.26 | 15.66 | 16.21 | 2,901,613 | +0.33(+2.08%) |
Oct 04, 2011 | 14.98 | 15.92 | 14.45 | 15.88 | 4,027,703 | +0.86(+5.73%) |
Oct 03, 2011 | 15.66 | 15.81 | 15.01 | 15.02 | 3,493,298 | -0.71(-4.51%) |
Sep 30, 2011 | 16.37 | 16.47 | 15.71 | 15.73 | 2,953,727 | -0.94(-5.64%) |
Sep 29, 2011 | 17.21 | 17.32 | 16.32 | 16.67 | 3,141,854 | -0.39(-2.29%) |
Sep 28, 2011 | 17.89 | 18.00 | 16.99 | 17.06 | 2,236,343 | -0.88(-4.91%) |
Sep 27, 2011 | 17.89 | 18.46 | 17.74 | 17.94 | 2,661,641 | +0.50(+2.87%) |
Sep 26, 2011 | 17.19 | 17.50 | 16.83 | 17.44 | 3,351,299 | +0.45(+2.65%) |
Sep 23, 2011 | 16.12 | 17.11 | 16.05 | 16.99 | 2,954,934 | +0.74(+4.55%) |
Sep 22, 2011 | 16.17 | 16.42 | 15.93 | 16.25 | 4,238,649 | -0.59(-3.50%) |
Sep 21, 2011 | 17.44 | 17.49 | 16.79 | 16.84 | 2,371,774 | -0.65(-3.72%) |
Sep 20, 2011 | 17.70 | 18.03 | 17.46 | 17.49 | 2,870,162 | -0.05(-0.29%) |
Sep 19, 2011 | 17.56 | 17.70 | 17.25 | 17.54 | 3,289,724 | -0.32(-1.79%) |
Sep 16, 2011 | 17.54 | 18.13 | 17.50 | 17.86 | 3,644,940 | +0.38(+2.17%) |
Sep 15, 2011 | 18.02 | 18.09 | 17.37 | 17.48 | 3,596,795 | -0.35(-1.96%) |
Sep 14, 2011 | 16.78 | 18.09 | 16.69 | 17.83 | 6,383,896 | +1.16(+6.96%) |
Sep 13, 2011 | 16.07 | 16.75 | 16.03 | 16.67 | 4,264,761 | +0.70(+4.38%) |
Sep 12, 2011 | 15.73 | 16.03 | 15.40 | 15.97 | 5,543,880 | -0.02(-0.13%) |
Sep 09, 2011 | 16.43 | 16.51 | 15.89 | 15.99 | 3,444,090 | -0.68(-4.08%) |
Sep 08, 2011 | 16.88 | 17.08 | 16.53 | 16.67 | 2,994,474 | -0.43(-2.51%) |
Sep 07, 2011 | 16.90 | 17.15 | 16.76 | 17.10 | 1,994,688 | +0.53(+3.20%) |
Sep 06, 2011 | 16.34 | 16.69 | 16.14 | 16.57 | 2,444,621 | -0.37(-2.18%) |
Sep 02, 2011 | 17.39 | 17.49 | 16.76 | 16.94 | 2,289,431 | -0.90(-5.04%) |
Sep 01, 2011 | 18.01 | 18.17 | 17.80 | 17.84 | 2,028,495 | -0.22(-1.22%) |
Aug 31, 2011 | 18.15 | 18.24 | 17.85 | 18.06 | 2,880,465 | +0.08(+0.44%) |
Aug 30, 2011 | 17.88 | 18.19 | 17.66 | 17.98 | 2,323,251 | -0.03(-0.17%) |
Aug 29, 2011 | 17.64 | 18.05 | 17.45 | 18.01 | 2,639,000 | +0.66(+3.80%) |
Aug 26, 2011 | 16.86 | 17.45 | 16.40 | 17.35 | 2,239,295 | +0.34(+2.00%) |
Aug 25, 2011 | 17.23 | 17.45 | 16.76 | 17.01 | 3,563,299 | -0.15(-0.87%) |
Aug 24, 2011 | 17.23 | 17.38 | 16.85 | 17.16 | 3,747,692 | -0.16(-0.92%) |
Aug 23, 2011 | 16.57 | 17.45 | 16.40 | 17.32 | 5,518,803 | +0.82(+4.97%) |
Aug 22, 2011 | 17.40 | 17.40 | 16.46 | 16.50 | 4,305,083 | -0.47(-2.77%) |
Aug 19, 2011 | 16.86 | 17.47 | 16.85 | 16.97 | 3,200,475 | -0.20(-1.16%) |
Aug 18, 2011 | 18.14 | 18.16 | 16.96 | 17.17 | 4,392,640 | -1.49(-7.98%) |
Aug 17, 2011 | 18.68 | 19.05 | 18.36 | 18.66 | 2,382,305 | -0.07(-0.37%) |
Aug 16, 2011 | 18.95 | 19.15 | 18.52 | 18.73 | 5,073,407 | -0.40(-2.09%) |
Aug 15, 2011 | 18.92 | 19.25 | 18.73 | 19.13 | 4,557,304 | +0.39(+2.08%) |
Aug 12, 2011 | 18.63 | 18.93 | 18.43 | 18.74 | 5,159,618 | +0.27(+1.46%) |
Aug 11, 2011 | 16.86 | 18.75 | 16.83 | 18.47 | 6,888,120 | +1.61(+9.55%) |
Aug 10, 2011 | 16.62 | 17.34 | 16.25 | 16.86 | 9,704,410 | -0.16(-0.94%) |
Aug 09, 2011 | 21.05 | 18.98 | 16.02 | 17.02 | 13,949,060 | -2.50(-12.81%) |
Aug 08, 2011 | 21.05 | 21.11 | 19.52 | 19.52 | 6,672,200 | -1.98(-9.21%) |
Aug 05, 2011 | 22.13 | 22.33 | 20.73 | 21.50 | 4,286,576 | -0.30(-1.38%) |
Aug 04, 2011 | 22.73 | 22.73 | 21.80 | 21.80 | 5,573,493 | -1.30(-5.63%) |
Aug 03, 2011 | 23.05 | 23.27 | 22.18 | 23.10 | 4,119,443 | +0.07(+0.30%) |
Aug 02, 2011 | 23.81 | 23.99 | 23.01 | 23.03 | 4,285,611 | -1.01(-4.20%) |