Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.16 | 17.25 | 16.74 | 16.85 | 5,997,828 | -0.41(-2.37%) |
Oct 28, 2011 | 18.10 | 18.15 | 16.89 | 17.26 | 11,119,185 | -0.93(-5.10%) |
Oct 27, 2011 | 18.74 | 18.87 | 18.04 | 18.19 | 8,493,179 | -0.01(-0.05%) |
Oct 26, 2011 | 18.22 | 18.38 | 17.47 | 18.20 | 3,958,577 | +0.31(+1.76%) |
Oct 25, 2011 | 18.45 | 18.67 | 17.79 | 17.88 | 3,728,003 | -0.74(-3.97%) |
Oct 24, 2011 | 17.94 | 18.66 | 17.88 | 18.62 | 5,207,369 | +0.82(+4.59%) |
Oct 21, 2011 | 17.90 | 18.47 | 17.70 | 17.81 | 4,149,815 | +0.21(+1.21%) |
Oct 20, 2011 | 17.76 | 17.86 | 16.95 | 17.59 | 4,442,159 | -0.13(-0.72%) |
Oct 19, 2011 | 18.41 | 18.41 | 17.62 | 17.72 | 4,713,530 | -0.93(-4.97%) |
Oct 18, 2011 | 18.08 | 18.79 | 17.71 | 18.65 | 4,302,893 | +0.58(+3.20%) |
Oct 17, 2011 | 18.98 | 19.01 | 17.87 | 18.07 | 4,143,488 | -0.99(-5.18%) |
Oct 14, 2011 | 19.20 | 19.97 | 18.50 | 19.06 | 7,710,271 | +0.83(+4.53%) |
Oct 13, 2011 | 17.47 | 18.48 | 17.08 | 18.23 | 11,149,666 | +0.60(+3.43%) |
Oct 12, 2011 | 17.33 | 18.67 | 17.25 | 17.63 | 10,203,198 | +0.69(+4.07%) |
Oct 11, 2011 | 16.50 | 17.03 | 16.34 | 16.94 | 6,752,595 | +0.30(+1.79%) |
Oct 10, 2011 | 16.79 | 16.91 | 16.25 | 16.64 | 3,394,845 | +0.37(+2.25%) |
Oct 07, 2011 | 16.57 | 16.79 | 16.01 | 16.28 | 3,332,120 | -0.17(-1.03%) |
Oct 06, 2011 | 16.41 | 16.63 | 16.05 | 16.45 | 4,321,670 | -0.01(-0.05%) |
Oct 05, 2011 | 15.53 | 16.79 | 15.07 | 16.45 | 7,736,252 | +1.00(+6.50%) |
Oct 04, 2011 | 14.16 | 15.48 | 13.90 | 15.45 | 5,285,363 | +1.02(+7.08%) |
Oct 03, 2011 | 15.15 | 15.59 | 14.40 | 14.43 | 5,450,697 | -0.85(-5.57%) |
Sep 30, 2011 | 15.85 | 15.92 | 15.26 | 15.28 | 5,505,208 | -0.96(-5.92%) |
Sep 29, 2011 | 17.28 | 17.41 | 15.77 | 16.24 | 4,263,535 | -0.65(-3.83%) |
Sep 28, 2011 | 17.57 | 17.70 | 16.77 | 16.89 | 4,621,930 | -0.62(-3.55%) |
Sep 27, 2011 | 17.87 | 18.19 | 17.40 | 17.51 | 3,123,998 | +0.01(+0.05%) |
Sep 26, 2011 | 17.87 | 17.90 | 16.76 | 17.50 | 3,287,923 | -0.29(-1.63%) |
Sep 23, 2011 | 17.06 | 17.82 | 16.93 | 17.79 | 2,753,623 | +0.51(+2.95%) |
Sep 22, 2011 | 17.93 | 18.04 | 16.68 | 17.28 | 4,870,082 | -1.37(-7.35%) |
Sep 21, 2011 | 18.39 | 19.22 | 18.28 | 18.65 | 5,110,844 | +0.30(+1.62%) |
Sep 20, 2011 | 18.43 | 18.83 | 18.16 | 18.35 | 3,811,324 | -0.02(-0.09%) |
Sep 19, 2011 | 18.28 | 18.55 | 18.01 | 18.37 | 2,751,550 | -0.41(-2.18%) |
Sep 16, 2011 | 19.04 | 19.18 | 18.65 | 18.78 | 3,321,556 | -0.24(-1.25%) |
Sep 15, 2011 | 19.04 | 19.20 | 18.54 | 19.01 | 3,997,243 | +0.14(+0.77%) |
Sep 14, 2011 | 18.52 | 19.13 | 17.89 | 18.87 | 7,136,786 | +0.84(+4.67%) |
Sep 13, 2011 | 17.30 | 18.17 | 17.25 | 18.03 | 5,828,317 | +0.77(+4.49%) |
Sep 12, 2011 | 16.38 | 17.37 | 16.37 | 17.25 | 4,657,409 | +0.60(+3.58%) |
Sep 09, 2011 | 17.13 | 17.74 | 16.50 | 16.66 | 6,256,290 | -0.64(-3.69%) |
Sep 08, 2011 | 17.02 | 17.78 | 17.02 | 17.30 | 4,705,783 | +0.14(+0.79%) |
Sep 07, 2011 | 17.29 | 17.42 | 17.02 | 17.16 | 4,984,255 | +0.74(+4.51%) |
Sep 06, 2011 | 16.08 | 16.48 | 15.46 | 16.42 | 4,871,091 | -0.27(-1.63%) |
Sep 02, 2011 | 17.27 | 17.55 | 16.57 | 16.69 | 4,108,315 | -1.11(-6.21%) |
Sep 01, 2011 | 17.60 | 18.44 | 17.39 | 17.80 | 4,730,591 | +0.25(+1.41%) |
Aug 31, 2011 | 17.88 | 18.27 | 17.39 | 17.55 | 2,966,514 | -0.19(-1.05%) |
Aug 30, 2011 | 17.56 | 17.95 | 17.41 | 17.74 | 2,713,356 | +0.04(+0.24%) |
Aug 29, 2011 | 17.30 | 17.72 | 17.17 | 17.70 | 3,324,278 | +0.77(+4.58%) |
Aug 26, 2011 | 16.43 | 17.14 | 16.11 | 16.92 | 3,847,180 | +0.37(+2.21%) |
Aug 25, 2011 | 17.07 | 17.17 | 16.50 | 16.56 | 2,619,188 | -0.50(-2.94%) |
Aug 24, 2011 | 16.99 | 17.19 | 16.64 | 17.06 | 3,136,640 | +0.01(+0.05%) |
Aug 23, 2011 | 16.42 | 17.13 | 16.34 | 17.05 | 5,477,706 | +0.79(+4.87%) |
Aug 22, 2011 | 16.48 | 16.79 | 16.16 | 16.26 | 3,453,290 | +0.28(+1.76%) |
Aug 19, 2011 | 15.99 | 17.06 | 15.95 | 15.98 | 4,679,614 | -0.54(-3.30%) |
Aug 18, 2011 | 17.44 | 17.45 | 16.36 | 16.52 | 5,307,113 | -1.65(-9.08%) |
Aug 17, 2011 | 18.39 | 18.85 | 17.95 | 18.17 | 3,433,383 | -0.09(-0.51%) |
Aug 16, 2011 | 19.35 | 19.44 | 17.67 | 18.27 | 7,401,088 | -1.40(-7.10%) |
Aug 15, 2011 | 18.99 | 19.77 | 18.94 | 19.66 | 4,557,344 | +0.88(+4.71%) |
Aug 12, 2011 | 18.93 | 19.47 | 18.66 | 18.78 | 4,548,490 | +0.04(+0.23%) |
Aug 11, 2011 | 17.25 | 19.07 | 17.17 | 18.73 | 6,315,292 | +1.48(+8.61%) |
Aug 10, 2011 | 17.13 | 18.01 | 16.76 | 17.25 | 6,063,568 | -0.22(-1.24%) |
Aug 09, 2011 | 17.16 | 17.48 | 16.07 | 17.47 | 8,393,062 | +0.97(+5.88%) |
Aug 08, 2011 | 16.68 | 17.36 | 16.25 | 16.50 | 11,419,829 | -1.10(-6.24%) |
Aug 05, 2011 | 19.43 | 19.47 | 17.12 | 17.59 | 12,487,019 | -1.38(-7.26%) |
Aug 04, 2011 | 20.25 | 20.26 | 18.95 | 18.97 | 6,894,657 | -1.70(-8.23%) |
Aug 03, 2011 | 20.11 | 20.77 | 19.46 | 20.67 | 5,502,728 | +0.64(+3.18%) |
Aug 02, 2011 | 20.97 | 21.13 | 20.03 | 20.04 | 5,470,924 | -1.23(-5.80%) |