Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.55 | 19.69 | 19.04 | 19.04 | 1,452,342 | -0.83(-4.18%) |
Oct 28, 2011 | 20.48 | 20.48 | 19.70 | 19.87 | 3,531,979 | +0.27(+1.38%) |
Oct 27, 2011 | 19.58 | 20.00 | 19.39 | 19.60 | 3,172,702 | +0.77(+4.09%) |
Oct 26, 2011 | 18.76 | 19.00 | 18.26 | 18.83 | 1,371,198 | +0.39(+2.11%) |
Oct 25, 2011 | 18.77 | 18.85 | 18.43 | 18.44 | 981,755 | -0.49(-2.59%) |
Oct 24, 2011 | 18.53 | 19.03 | 18.44 | 18.93 | 787,625 | +0.50(+2.71%) |
Oct 21, 2011 | 18.27 | 18.55 | 18.19 | 18.43 | 832,518 | +0.34(+1.88%) |
Oct 20, 2011 | 17.90 | 18.13 | 17.68 | 18.09 | 1,757,260 | +0.28(+1.57%) |
Oct 19, 2011 | 18.26 | 18.28 | 17.69 | 17.81 | 1,111,085 | -0.44(-2.41%) |
Oct 18, 2011 | 18.04 | 18.35 | 17.67 | 18.25 | 2,003,734 | +0.23(+1.28%) |
Oct 17, 2011 | 18.43 | 18.44 | 17.93 | 18.02 | 1,022,859 | -0.58(-3.12%) |
Oct 14, 2011 | 18.52 | 18.68 | 18.16 | 18.60 | 912,438 | +0.37(+2.03%) |
Oct 13, 2011 | 18.04 | 18.32 | 17.93 | 18.23 | 1,046,444 | +0.01(+0.05%) |
Oct 12, 2011 | 18.54 | 18.59 | 18.18 | 18.22 | 1,525,970 | -0.14(-0.76%) |
Oct 11, 2011 | 18.08 | 18.51 | 18.07 | 18.36 | 1,062,951 | +0.07(+0.38%) |
Oct 10, 2011 | 17.95 | 18.38 | 17.89 | 18.29 | 1,021,053 | +0.67(+3.80%) |
Oct 07, 2011 | 17.75 | 17.95 | 17.47 | 17.62 | 1,603,676 | -0.06(-0.34%) |
Oct 06, 2011 | 17.39 | 17.73 | 17.34 | 17.68 | 1,102,289 | +0.55(+3.21%) |
Oct 05, 2011 | 16.52 | 17.27 | 16.27 | 17.13 | 1,526,477 | +0.67(+4.07%) |
Oct 04, 2011 | 15.79 | 16.49 | 15.56 | 16.46 | 2,246,057 | +0.52(+3.26%) |
Oct 03, 2011 | 16.79 | 17.01 | 15.93 | 15.94 | 2,144,066 | -0.95(-5.62%) |
Sep 30, 2011 | 17.24 | 17.44 | 16.89 | 16.89 | 1,473,762 | -0.60(-3.43%) |
Sep 29, 2011 | 17.75 | 17.89 | 16.97 | 17.49 | 2,123,246 | +0.14(+0.81%) |
Sep 28, 2011 | 18.11 | 18.15 | 17.32 | 17.35 | 1,727,800 | -0.66(-3.66%) |
Sep 27, 2011 | 17.61 | 18.49 | 17.61 | 18.01 | 2,295,205 | +0.54(+3.09%) |
Sep 26, 2011 | 17.24 | 17.48 | 16.55 | 17.47 | 2,309,947 | +0.37(+2.16%) |
Sep 23, 2011 | 16.49 | 17.14 | 16.38 | 17.10 | 1,540,636 | +0.51(+3.07%) |
Sep 22, 2011 | 16.90 | 17.12 | 16.45 | 16.59 | 2,623,217 | -1.04(-5.90%) |
Sep 21, 2011 | 17.91 | 18.33 | 17.63 | 17.63 | 1,773,938 | -0.20(-1.12%) |
Sep 20, 2011 | 18.27 | 18.75 | 17.81 | 17.83 | 2,419,373 | -0.32(-1.76%) |
Sep 19, 2011 | 17.98 | 18.30 | 17.65 | 18.15 | 2,095,795 | -0.22(-1.20%) |
Sep 16, 2011 | 18.43 | 18.64 | 18.28 | 18.37 | 1,799,395 | -0.07(-0.38%) |
Sep 15, 2011 | 18.26 | 18.47 | 17.82 | 18.44 | 1,878,475 | +0.55(+3.07%) |
Sep 14, 2011 | 17.47 | 18.25 | 17.30 | 17.89 | 2,631,588 | +0.54(+3.11%) |
Sep 13, 2011 | 16.78 | 17.39 | 16.62 | 17.35 | 2,552,391 | +0.66(+3.95%) |
Sep 12, 2011 | 16.09 | 16.69 | 16.06 | 16.69 | 2,223,360 | +0.32(+1.95%) |
Sep 09, 2011 | 16.74 | 17.02 | 16.18 | 16.37 | 1,190,913 | -0.54(-3.19%) |
Sep 08, 2011 | 16.70 | 17.55 | 16.70 | 16.91 | 2,333,375 | +0.28(+1.68%) |
Sep 07, 2011 | 16.18 | 16.71 | 16.08 | 16.63 | 1,380,320 | +0.76(+4.79%) |
Sep 06, 2011 | 15.86 | 15.95 | 15.56 | 15.87 | 2,203,106 | -0.50(-3.05%) |
Sep 02, 2011 | 16.63 | 16.83 | 16.26 | 16.37 | 1,080,623 | -0.68(-3.99%) |
Sep 01, 2011 | 17.26 | 17.57 | 17.00 | 17.05 | 1,653,799 | -0.18(-1.04%) |
Aug 31, 2011 | 17.02 | 17.41 | 17.01 | 17.23 | 1,916,033 | +0.37(+2.19%) |
Aug 30, 2011 | 16.78 | 16.97 | 16.60 | 16.86 | 902,408 | -0.03(-0.18%) |
Aug 29, 2011 | 16.64 | 16.91 | 16.57 | 16.89 | 1,008,373 | +0.65(+4.00%) |
Aug 26, 2011 | 15.84 | 16.31 | 15.64 | 16.24 | 1,166,681 | +0.24(+1.50%) |
Aug 25, 2011 | 16.46 | 16.62 | 15.87 | 16.00 | 1,112,171 | -0.40(-2.44%) |
Aug 24, 2011 | 16.06 | 16.44 | 15.94 | 16.40 | 1,172,470 | +0.33(+2.05%) |
Aug 23, 2011 | 15.45 | 16.07 | 15.34 | 16.07 | 997,847 | +0.72(+4.69%) |
Aug 22, 2011 | 15.75 | 15.77 | 15.28 | 15.35 | 1,081,034 | +0.04(+0.26%) |
Aug 19, 2011 | 15.41 | 15.76 | 15.30 | 15.31 | 2,793,346 | -0.27(-1.73%) |
Aug 18, 2011 | 16.63 | 16.63 | 15.47 | 15.58 | 3,372,465 | -1.60(-9.31%) |
Aug 17, 2011 | 17.53 | 17.60 | 16.97 | 17.18 | 954,050 | -0.29(-1.66%) |
Aug 16, 2011 | 17.50 | 17.79 | 17.35 | 17.47 | 1,530,132 | -0.19(-1.08%) |
Aug 15, 2011 | 17.09 | 17.70 | 17.09 | 17.66 | 2,043,487 | +0.72(+4.25%) |
Aug 12, 2011 | 17.23 | 17.24 | 16.82 | 16.94 | 2,106,798 | -0.12(-0.70%) |
Aug 11, 2011 | 16.30 | 17.25 | 16.11 | 17.06 | 2,091,532 | +0.87(+5.37%) |
Aug 10, 2011 | 16.26 | 16.73 | 15.96 | 16.19 | 4,209,335 | -0.48(-2.88%) |
Aug 09, 2011 | 16.77 | 16.67 | 15.50 | 16.67 | 4,861,436 | +0.44(+2.71%) |
Aug 08, 2011 | 16.77 | 17.14 | 16.06 | 16.23 | 6,009,742 | -1.30(-7.42%) |
Aug 05, 2011 | 18.08 | 18.12 | 16.97 | 17.53 | 3,782,743 | -0.35(-1.96%) |
Aug 04, 2011 | 18.10 | 18.72 | 17.88 | 17.88 | 3,776,439 | -1.16(-6.09%) |
Aug 03, 2011 | 18.88 | 19.07 | 18.53 | 19.04 | 1,679,318 | +0.11(+0.58%) |
Aug 02, 2011 | 19.63 | 19.77 | 18.93 | 18.93 | 1,841,580 | -0.83(-4.20%) |