Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 20.84 | 20.93 | 20.49 | 20.50 | 1,919,583 | -0.63(-2.97%) |
Oct 28, 2011 | 21.02 | 21.33 | 20.94 | 21.13 | 2,159,607 | +0.00(+0.00%) |
Oct 27, 2011 | 21.03 | 21.45 | 20.90 | 21.13 | 3,982,817 | +0.51(+2.48%) |
Oct 26, 2011 | 21.22 | 21.69 | 19.66 | 20.62 | 4,687,278 | +1.02(+5.18%) |
Oct 25, 2011 | 20.21 | 20.39 | 19.52 | 19.60 | 3,839,152 | -0.62(-3.07%) |
Oct 24, 2011 | 19.77 | 20.39 | 19.64 | 20.22 | 1,841,446 | +0.54(+2.76%) |
Oct 21, 2011 | 19.28 | 19.99 | 19.28 | 19.68 | 2,083,107 | +0.70(+3.68%) |
Oct 20, 2011 | 19.10 | 19.17 | 18.55 | 18.98 | 2,041,348 | -0.05(-0.24%) |
Oct 19, 2011 | 19.35 | 19.43 | 18.94 | 19.03 | 1,859,436 | -0.36(-1.88%) |
Oct 18, 2011 | 18.85 | 19.50 | 18.53 | 19.39 | 2,756,904 | +0.48(+2.54%) |
Oct 17, 2011 | 19.77 | 19.82 | 18.87 | 18.91 | 2,026,802 | -1.05(-5.28%) |
Oct 14, 2011 | 19.13 | 20.00 | 19.13 | 19.97 | 2,716,987 | +1.13(+6.01%) |
Oct 13, 2011 | 18.61 | 19.02 | 18.30 | 18.83 | 2,380,103 | +0.09(+0.45%) |
Oct 12, 2011 | 18.42 | 18.99 | 18.42 | 18.75 | 1,783,518 | +0.37(+2.03%) |
Oct 11, 2011 | 18.38 | 18.62 | 18.19 | 18.38 | 2,114,441 | -0.18(-0.96%) |
Oct 10, 2011 | 18.35 | 18.56 | 18.20 | 18.55 | 2,143,751 | +0.60(+3.33%) |
Oct 07, 2011 | 18.03 | 18.26 | 17.56 | 17.96 | 3,685,155 | +0.16(+0.87%) |
Oct 06, 2011 | 17.65 | 17.84 | 17.14 | 17.80 | 2,189,671 | +0.33(+1.91%) |
Oct 05, 2011 | 17.05 | 17.56 | 16.80 | 17.47 | 3,346,018 | +0.50(+2.93%) |
Oct 04, 2011 | 15.72 | 17.00 | 15.63 | 16.97 | 3,806,433 | +0.99(+6.16%) |
Oct 03, 2011 | 16.31 | 16.61 | 15.86 | 15.99 | 2,743,660 | -0.47(-2.87%) |
Sep 30, 2011 | 16.72 | 16.74 | 16.30 | 16.46 | 3,123,952 | -0.57(-3.37%) |
Sep 29, 2011 | 16.72 | 17.14 | 16.55 | 17.03 | 3,035,394 | +0.70(+4.27%) |
Sep 28, 2011 | 16.77 | 16.83 | 16.32 | 16.34 | 2,961,948 | -0.33(-1.96%) |
Sep 27, 2011 | 16.76 | 17.09 | 16.52 | 16.66 | 3,889,365 | +0.41(+2.53%) |
Sep 26, 2011 | 16.01 | 16.29 | 15.60 | 16.25 | 1,915,082 | +0.46(+2.90%) |
Sep 23, 2011 | 15.39 | 15.86 | 15.27 | 15.79 | 2,518,909 | +0.23(+1.50%) |
Sep 22, 2011 | 15.72 | 15.87 | 15.33 | 15.56 | 2,408,512 | -0.68(-4.20%) |
Sep 21, 2011 | 17.03 | 17.14 | 16.21 | 16.24 | 2,186,330 | -0.82(-4.82%) |
Sep 20, 2011 | 17.34 | 17.73 | 17.05 | 17.07 | 2,048,804 | -0.12(-0.72%) |
Sep 19, 2011 | 17.25 | 17.34 | 16.88 | 17.19 | 1,616,332 | -0.42(-2.38%) |
Sep 16, 2011 | 17.52 | 17.73 | 17.28 | 17.61 | 2,278,190 | +0.16(+0.89%) |
Sep 15, 2011 | 17.15 | 17.57 | 16.87 | 17.45 | 2,848,417 | +0.50(+2.97%) |
Sep 14, 2011 | 16.74 | 17.21 | 16.41 | 16.95 | 2,141,523 | +0.36(+2.15%) |
Sep 13, 2011 | 16.26 | 16.68 | 16.17 | 16.59 | 1,934,648 | +0.41(+2.54%) |
Sep 12, 2011 | 16.14 | 16.33 | 15.73 | 16.18 | 2,447,978 | -0.23(-1.37%) |
Sep 09, 2011 | 16.86 | 16.86 | 16.24 | 16.41 | 2,488,074 | -0.72(-4.21%) |
Sep 08, 2011 | 17.46 | 17.62 | 17.08 | 17.13 | 1,642,606 | -0.51(-2.90%) |
Sep 07, 2011 | 17.45 | 17.77 | 17.38 | 17.64 | 2,306,560 | +0.50(+2.94%) |
Sep 06, 2011 | 16.86 | 17.21 | 16.65 | 17.14 | 2,473,659 | -0.30(-1.74%) |
Sep 02, 2011 | 17.62 | 17.71 | 17.30 | 17.44 | 1,707,931 | -0.67(-3.68%) |
Sep 01, 2011 | 18.70 | 18.91 | 18.04 | 18.11 | 1,854,282 | -0.45(-2.42%) |
Aug 31, 2011 | 18.70 | 18.96 | 18.39 | 18.55 | 2,665,112 | -0.01(-0.04%) |
Aug 30, 2011 | 18.18 | 18.72 | 18.03 | 18.56 | 2,820,168 | +0.39(+2.13%) |
Aug 29, 2011 | 17.31 | 18.21 | 17.31 | 18.17 | 1,981,411 | +0.61(+3.49%) |
Aug 26, 2011 | 17.10 | 17.62 | 16.76 | 17.56 | 1,363,733 | +0.35(+2.03%) |
Aug 25, 2011 | 17.69 | 17.90 | 17.16 | 17.21 | 1,546,608 | -0.41(-2.33%) |
Aug 24, 2011 | 17.34 | 17.67 | 17.14 | 17.62 | 1,911,891 | +0.19(+1.11%) |
Aug 23, 2011 | 16.85 | 17.43 | 16.68 | 17.43 | 2,506,818 | +0.51(+3.03%) |
Aug 22, 2011 | 16.86 | 17.29 | 16.81 | 16.92 | 3,551,165 | +0.49(+2.95%) |
Aug 19, 2011 | 16.22 | 16.85 | 16.20 | 16.43 | 2,614,772 | -0.11(-0.65%) |
Aug 18, 2011 | 16.90 | 16.90 | 16.29 | 16.54 | 4,475,565 | -0.99(-5.63%) |
Aug 17, 2011 | 17.94 | 18.08 | 17.38 | 17.53 | 2,993,432 | -0.23(-1.30%) |
Aug 16, 2011 | 17.78 | 18.00 | 17.57 | 17.76 | 2,705,876 | -0.27(-1.50%) |
Aug 15, 2011 | 17.93 | 18.21 | 17.83 | 18.03 | 2,390,648 | +0.26(+1.47%) |
Aug 12, 2011 | 17.96 | 18.08 | 17.41 | 17.77 | 3,095,005 | -0.02(-0.13%) |
Aug 11, 2011 | 17.01 | 18.17 | 16.80 | 17.79 | 4,349,571 | +0.92(+5.44%) |
Aug 10, 2011 | 17.62 | 17.63 | 16.82 | 16.87 | 5,695,426 | -1.23(-6.77%) |
Aug 09, 2011 | 18.11 | 18.14 | 16.94 | 18.10 | 6,834,878 | +1.01(+5.91%) |
Aug 08, 2011 | 18.11 | 18.27 | 16.81 | 17.09 | 6,209,472 | -1.51(-8.12%) |
Aug 05, 2011 | 19.42 | 19.61 | 17.94 | 18.60 | 5,742,303 | -0.47(-2.47%) |
Aug 04, 2011 | 19.41 | 19.56 | 18.98 | 19.07 | 3,575,049 | -0.68(-3.43%) |
Aug 03, 2011 | 19.88 | 20.02 | 19.13 | 19.75 | 4,066,020 | -0.18(-0.93%) |
Aug 02, 2011 | 20.44 | 20.66 | 19.92 | 19.93 | 2,558,452 | -0.77(-3.72%) |