Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.81 | 19.16 | 18.78 | 18.81 | 1,587,532 | -0.29(-1.53%) |
Oct 28, 2011 | 19.12 | 19.30 | 19.00 | 19.11 | 1,587,330 | +0.03(+0.17%) |
Oct 27, 2011 | 18.96 | 19.16 | 18.83 | 19.07 | 1,713,249 | +0.74(+4.02%) |
Oct 26, 2011 | 18.36 | 18.43 | 17.88 | 18.34 | 1,260,880 | +0.22(+1.21%) |
Oct 25, 2011 | 18.43 | 18.43 | 18.07 | 18.12 | 1,199,109 | -0.46(-2.47%) |
Oct 24, 2011 | 18.30 | 18.61 | 18.28 | 18.58 | 2,672,894 | +0.25(+1.37%) |
Oct 21, 2011 | 17.92 | 18.34 | 17.82 | 18.32 | 3,218,197 | +0.61(+3.43%) |
Oct 20, 2011 | 17.53 | 17.79 | 17.37 | 17.72 | 3,216,384 | +0.19(+1.11%) |
Oct 19, 2011 | 17.42 | 17.66 | 17.33 | 17.52 | 2,081,497 | +0.17(+1.01%) |
Oct 18, 2011 | 17.14 | 17.45 | 17.03 | 17.35 | 2,136,565 | +0.24(+1.40%) |
Oct 17, 2011 | 17.46 | 17.52 | 17.09 | 17.11 | 2,581,220 | -0.33(-1.89%) |
Oct 14, 2011 | 17.43 | 17.48 | 17.19 | 17.44 | 4,987,958 | +0.39(+2.27%) |
Oct 13, 2011 | 17.32 | 17.34 | 16.94 | 17.05 | 2,469,306 | -0.34(-1.97%) |
Oct 12, 2011 | 17.37 | 17.39 | 17.15 | 17.39 | 5,251,303 | +0.36(+2.12%) |
Oct 11, 2011 | 17.12 | 17.15 | 16.90 | 17.03 | 3,642,820 | -0.06(-0.34%) |
Oct 10, 2011 | 17.19 | 17.28 | 16.92 | 17.09 | 2,201,333 | +0.21(+1.26%) |
Oct 07, 2011 | 17.46 | 17.48 | 16.83 | 16.88 | 3,094,227 | -0.45(-2.61%) |
Oct 06, 2011 | 17.11 | 17.37 | 17.10 | 17.33 | 3,371,297 | +0.31(+1.82%) |
Oct 05, 2011 | 16.81 | 17.10 | 16.62 | 17.02 | 3,489,069 | +0.25(+1.50%) |
Oct 04, 2011 | 16.70 | 16.80 | 15.77 | 16.77 | 4,689,318 | -0.26(-1.56%) |
Oct 03, 2011 | 17.68 | 17.85 | 17.02 | 17.03 | 3,310,548 | -0.76(-4.28%) |
Sep 30, 2011 | 17.70 | 18.00 | 17.60 | 17.79 | 2,229,700 | -0.17(-0.93%) |
Sep 29, 2011 | 17.94 | 18.14 | 17.61 | 17.96 | 1,972,427 | +0.37(+2.09%) |
Sep 28, 2011 | 18.37 | 18.37 | 17.59 | 17.59 | 2,552,953 | -0.68(-3.75%) |
Sep 27, 2011 | 18.07 | 18.52 | 18.06 | 18.28 | 3,009,788 | +0.64(+3.62%) |
Sep 26, 2011 | 17.17 | 17.65 | 17.01 | 17.64 | 3,035,755 | +0.48(+2.79%) |
Sep 23, 2011 | 16.68 | 17.25 | 16.67 | 17.16 | 2,601,278 | +0.27(+1.61%) |
Sep 22, 2011 | 16.83 | 16.94 | 16.56 | 16.89 | 3,813,474 | -0.48(-2.79%) |
Sep 21, 2011 | 18.16 | 18.26 | 17.37 | 17.37 | 1,785,222 | -0.88(-4.81%) |
Sep 20, 2011 | 18.13 | 18.47 | 18.10 | 18.25 | 1,600,531 | +0.06(+0.36%) |
Sep 19, 2011 | 18.62 | 18.62 | 18.08 | 18.19 | 1,747,735 | -0.63(-3.33%) |
Sep 16, 2011 | 19.00 | 19.11 | 18.73 | 18.81 | 1,811,104 | -0.10(-0.51%) |
Sep 15, 2011 | 18.61 | 18.91 | 18.44 | 18.91 | 2,207,735 | +0.57(+3.14%) |
Sep 14, 2011 | 17.99 | 18.49 | 17.76 | 18.34 | 1,338,577 | +0.39(+2.16%) |
Sep 13, 2011 | 18.01 | 18.02 | 17.80 | 17.95 | 1,476,558 | +0.01(+0.07%) |
Sep 12, 2011 | 17.61 | 17.97 | 17.56 | 17.94 | 1,846,933 | +0.08(+0.47%) |
Sep 09, 2011 | 18.38 | 18.46 | 17.83 | 17.85 | 1,472,977 | -0.81(-4.33%) |
Sep 08, 2011 | 18.74 | 19.01 | 18.65 | 18.66 | 1,336,940 | -0.18(-0.96%) |
Sep 07, 2011 | 18.50 | 18.87 | 18.34 | 18.84 | 990,607 | +0.52(+2.86%) |
Sep 06, 2011 | 17.97 | 18.32 | 17.72 | 18.32 | 1,569,212 | -0.26(-1.43%) |
Sep 02, 2011 | 18.66 | 18.84 | 18.49 | 18.58 | 1,782,255 | -0.43(-2.24%) |
Sep 01, 2011 | 19.23 | 19.26 | 18.85 | 19.01 | 1,376,275 | -0.12(-0.64%) |
Aug 31, 2011 | 19.04 | 19.23 | 18.94 | 19.13 | 1,733,392 | +0.19(+1.02%) |
Aug 30, 2011 | 18.78 | 19.11 | 18.66 | 18.94 | 933,312 | +0.01(+0.07%) |
Aug 29, 2011 | 18.68 | 18.92 | 18.55 | 18.92 | 1,431,480 | +0.54(+2.92%) |
Aug 26, 2011 | 18.23 | 18.55 | 17.92 | 18.39 | 1,838,380 | +0.03(+0.18%) |
Aug 25, 2011 | 18.56 | 18.60 | 18.19 | 18.36 | 2,752,875 | -0.09(-0.49%) |
Aug 24, 2011 | 18.38 | 18.71 | 18.29 | 18.45 | 2,583,395 | +0.03(+0.14%) |
Aug 23, 2011 | 18.21 | 18.48 | 18.03 | 18.42 | 2,086,872 | +0.28(+1.57%) |
Aug 22, 2011 | 18.81 | 18.81 | 18.03 | 18.14 | 2,604,318 | -0.14(-0.74%) |
Aug 19, 2011 | 18.18 | 18.98 | 18.18 | 18.27 | 2,398,044 | -0.32(-1.74%) |
Aug 18, 2011 | 18.65 | 18.85 | 18.36 | 18.59 | 2,215,233 | -0.76(-3.91%) |
Aug 17, 2011 | 19.50 | 19.69 | 19.27 | 19.35 | 1,404,627 | -0.01(-0.03%) |
Aug 16, 2011 | 19.30 | 19.53 | 19.14 | 19.36 | 1,428,672 | -0.21(-1.09%) |
Aug 15, 2011 | 19.36 | 19.82 | 19.31 | 19.57 | 1,581,016 | +0.39(+2.05%) |
Aug 12, 2011 | 19.42 | 19.42 | 18.75 | 19.18 | 1,934,887 | -0.06(-0.30%) |
Aug 11, 2011 | 18.32 | 19.48 | 18.06 | 19.23 | 3,487,007 | +1.17(+6.47%) |
Aug 10, 2011 | 18.57 | 18.67 | 17.79 | 18.07 | 4,862,176 | -0.65(-3.48%) |
Aug 09, 2011 | 17.74 | 18.76 | 17.46 | 18.72 | 5,444,762 | +1.36(+7.85%) |
Aug 08, 2011 | 17.74 | 17.94 | 17.17 | 17.35 | 5,541,550 | -1.05(-5.69%) |
Aug 05, 2011 | 18.55 | 18.83 | 17.89 | 18.40 | 3,910,049 | -0.10(-0.56%) |
Aug 04, 2011 | 19.09 | 19.23 | 18.43 | 18.50 | 2,463,833 | -0.95(-4.88%) |
Aug 03, 2011 | 19.67 | 19.74 | 19.03 | 19.45 | 1,629,624 | -0.12(-0.63%) |
Aug 02, 2011 | 20.33 | 20.33 | 19.58 | 19.58 | 1,371,065 | -0.68(-3.38%) |