Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.17 | 17.25 | 16.75 | 16.86 | 5,995,958 | -0.41(-2.37%) |
Oct 28, 2011 | 18.11 | 18.15 | 16.89 | 17.27 | 11,115,717 | -0.93(-5.10%) |
Oct 27, 2011 | 18.75 | 18.87 | 18.04 | 18.20 | 8,490,530 | -0.01(-0.05%) |
Oct 26, 2011 | 18.22 | 18.38 | 17.48 | 18.20 | 3,957,342 | +0.31(+1.76%) |
Oct 25, 2011 | 18.46 | 18.67 | 17.80 | 17.89 | 3,726,841 | -0.74(-3.97%) |
Oct 24, 2011 | 17.95 | 18.66 | 17.89 | 18.63 | 5,205,745 | +0.82(+4.59%) |
Oct 21, 2011 | 17.91 | 18.48 | 17.71 | 17.81 | 4,148,520 | +0.21(+1.21%) |
Oct 20, 2011 | 17.77 | 17.86 | 16.95 | 17.60 | 4,440,774 | -0.13(-0.72%) |
Oct 19, 2011 | 18.42 | 18.42 | 17.62 | 17.73 | 4,712,060 | -0.93(-4.97%) |
Oct 18, 2011 | 18.08 | 18.79 | 17.72 | 18.65 | 4,301,551 | +0.58(+3.20%) |
Oct 17, 2011 | 18.99 | 19.01 | 17.88 | 18.08 | 4,142,195 | -0.99(-5.18%) |
Oct 14, 2011 | 19.21 | 19.97 | 18.51 | 19.06 | 7,707,866 | +0.83(+4.53%) |
Oct 13, 2011 | 17.48 | 18.48 | 17.09 | 18.24 | 11,146,188 | +0.60(+3.43%) |
Oct 12, 2011 | 17.34 | 18.68 | 17.26 | 17.63 | 10,200,016 | +0.69(+4.07%) |
Oct 11, 2011 | 16.51 | 17.04 | 16.35 | 16.94 | 6,750,490 | +0.30(+1.79%) |
Oct 10, 2011 | 16.79 | 16.92 | 16.25 | 16.65 | 3,393,787 | +0.37(+2.25%) |
Oct 07, 2011 | 16.58 | 16.80 | 16.02 | 16.28 | 3,331,081 | -0.17(-1.03%) |
Oct 06, 2011 | 16.42 | 16.64 | 16.05 | 16.45 | 4,320,322 | -0.01(-0.05%) |
Oct 05, 2011 | 15.53 | 16.79 | 15.07 | 16.46 | 7,733,839 | +1.00(+6.50%) |
Oct 04, 2011 | 14.16 | 15.49 | 13.91 | 15.45 | 5,283,714 | +1.02(+7.08%) |
Oct 03, 2011 | 15.16 | 15.60 | 14.41 | 14.43 | 5,448,997 | -0.85(-5.57%) |
Sep 30, 2011 | 15.85 | 15.92 | 15.27 | 15.28 | 5,503,491 | -0.96(-5.92%) |
Sep 29, 2011 | 17.28 | 17.42 | 15.78 | 16.25 | 4,262,205 | -0.65(-3.83%) |
Sep 28, 2011 | 17.57 | 17.71 | 16.77 | 16.89 | 4,620,488 | -0.62(-3.55%) |
Sep 27, 2011 | 17.87 | 18.20 | 17.40 | 17.51 | 3,123,023 | +0.01(+0.05%) |
Sep 26, 2011 | 17.87 | 17.91 | 16.77 | 17.51 | 3,286,897 | -0.29(-1.63%) |
Sep 23, 2011 | 17.06 | 17.83 | 16.94 | 17.80 | 2,752,764 | +0.51(+2.95%) |
Sep 22, 2011 | 17.93 | 18.04 | 16.68 | 17.28 | 4,868,563 | -1.37(-7.35%) |
Sep 21, 2011 | 18.39 | 19.23 | 18.29 | 18.65 | 5,109,250 | +0.30(+1.62%) |
Sep 20, 2011 | 18.43 | 18.83 | 18.17 | 18.36 | 3,810,135 | -0.02(-0.09%) |
Sep 19, 2011 | 18.29 | 18.55 | 18.02 | 18.37 | 2,750,691 | -0.41(-2.17%) |
Sep 16, 2011 | 19.05 | 19.18 | 18.65 | 18.78 | 3,320,520 | -0.24(-1.25%) |
Sep 15, 2011 | 19.05 | 19.21 | 18.54 | 19.02 | 3,995,996 | +0.14(+0.77%) |
Sep 14, 2011 | 18.53 | 19.14 | 17.90 | 18.88 | 7,134,560 | +0.84(+4.67%) |
Sep 13, 2011 | 17.30 | 18.18 | 17.26 | 18.03 | 5,826,499 | +0.77(+4.49%) |
Sep 12, 2011 | 16.38 | 17.38 | 16.37 | 17.26 | 4,655,957 | +0.60(+3.58%) |
Sep 09, 2011 | 17.14 | 17.74 | 16.50 | 16.66 | 6,254,338 | -0.64(-3.69%) |
Sep 08, 2011 | 17.02 | 17.79 | 17.02 | 17.30 | 4,704,315 | +0.14(+0.79%) |
Sep 07, 2011 | 17.29 | 17.43 | 17.02 | 17.17 | 4,982,701 | +0.74(+4.51%) |
Sep 06, 2011 | 16.08 | 16.48 | 15.46 | 16.43 | 4,869,572 | -0.27(-1.63%) |
Sep 02, 2011 | 17.28 | 17.56 | 16.58 | 16.70 | 4,107,034 | -1.11(-6.21%) |
Sep 01, 2011 | 17.61 | 18.45 | 17.40 | 17.80 | 4,729,116 | +0.25(+1.41%) |
Aug 31, 2011 | 17.89 | 18.27 | 17.40 | 17.56 | 2,965,589 | -0.19(-1.06%) |
Aug 30, 2011 | 17.57 | 17.96 | 17.42 | 17.74 | 2,712,510 | +0.04(+0.24%) |
Aug 29, 2011 | 17.30 | 17.73 | 17.17 | 17.70 | 3,323,241 | +0.77(+4.57%) |
Aug 26, 2011 | 16.43 | 17.15 | 16.12 | 16.93 | 3,845,980 | +0.37(+2.21%) |
Aug 25, 2011 | 17.08 | 17.17 | 16.51 | 16.56 | 2,618,371 | -0.50(-2.94%) |
Aug 24, 2011 | 17.00 | 17.19 | 16.65 | 17.06 | 3,135,662 | +0.01(+0.05%) |
Aug 23, 2011 | 16.43 | 17.13 | 16.35 | 17.05 | 5,475,998 | +0.79(+4.87%) |
Aug 22, 2011 | 16.48 | 16.80 | 16.17 | 16.26 | 3,452,213 | +0.28(+1.76%) |
Aug 19, 2011 | 15.99 | 17.06 | 15.96 | 15.98 | 4,678,154 | -0.54(-3.30%) |
Aug 18, 2011 | 17.45 | 17.45 | 16.37 | 16.53 | 5,305,458 | -1.65(-9.08%) |
Aug 17, 2011 | 18.40 | 18.86 | 17.95 | 18.18 | 3,432,312 | -0.09(-0.51%) |
Aug 16, 2011 | 19.35 | 19.45 | 17.68 | 18.27 | 7,398,779 | -1.40(-7.10%) |
Aug 15, 2011 | 19.00 | 19.77 | 18.94 | 19.67 | 4,555,923 | +0.89(+4.71%) |
Aug 12, 2011 | 18.94 | 19.48 | 18.66 | 18.78 | 4,547,071 | +0.04(+0.23%) |
Aug 11, 2011 | 17.26 | 19.07 | 17.17 | 18.74 | 6,313,323 | +1.49(+8.61%) |
Aug 10, 2011 | 17.14 | 18.02 | 16.77 | 17.25 | 6,061,677 | -0.22(-1.24%) |
Aug 09, 2011 | 17.17 | 17.49 | 16.08 | 17.47 | 8,390,444 | +0.97(+5.88%) |
Aug 08, 2011 | 16.68 | 17.36 | 16.25 | 16.50 | 11,416,268 | -1.10(-6.24%) |
Aug 05, 2011 | 19.44 | 19.48 | 17.12 | 17.60 | 12,483,125 | -1.38(-7.26%) |
Aug 04, 2011 | 20.25 | 20.26 | 18.95 | 18.98 | 6,892,507 | -1.70(-8.23%) |
Aug 03, 2011 | 20.12 | 20.77 | 19.46 | 20.68 | 5,501,012 | +0.64(+3.18%) |
Aug 02, 2011 | 20.98 | 21.14 | 20.03 | 20.04 | 5,469,218 | -1.23(-5.80%) |