Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.46 | 19.78 | 19.43 | 19.51 | 4,695,291 | -0.15(-0.75%) |
Oct 28, 2011 | 19.71 | 19.74 | 19.55 | 19.66 | 6,693,559 | -0.16(-0.81%) |
Oct 27, 2011 | 19.64 | 19.95 | 19.50 | 19.82 | 6,974,932 | +0.67(+3.49%) |
Oct 26, 2011 | 19.48 | 19.48 | 18.80 | 19.15 | 5,214,144 | +0.20(+1.05%) |
Oct 25, 2011 | 19.20 | 19.38 | 18.93 | 18.95 | 5,388,451 | -0.38(-1.95%) |
Oct 24, 2011 | 19.03 | 19.44 | 18.95 | 19.33 | 15,262,187 | +0.27(+1.39%) |
Oct 21, 2011 | 18.95 | 19.13 | 18.80 | 19.07 | 14,908,265 | +0.33(+1.77%) |
Oct 20, 2011 | 18.87 | 18.99 | 18.51 | 18.74 | 12,283,719 | +0.11(+0.61%) |
Oct 19, 2011 | 18.85 | 19.06 | 18.57 | 18.62 | 4,776,240 | -0.30(-1.58%) |
Oct 18, 2011 | 18.64 | 19.03 | 18.48 | 18.92 | 3,986,405 | +0.33(+1.78%) |
Oct 17, 2011 | 18.84 | 18.89 | 18.54 | 18.59 | 3,423,283 | -0.29(-1.54%) |
Oct 14, 2011 | 18.92 | 18.95 | 18.75 | 18.88 | 3,636,564 | +0.17(+0.92%) |
Oct 13, 2011 | 18.64 | 18.73 | 18.52 | 18.71 | 3,105,927 | -0.03(-0.18%) |
Oct 12, 2011 | 18.69 | 18.87 | 18.56 | 18.74 | 5,597,692 | +0.29(+1.58%) |
Oct 11, 2011 | 18.39 | 18.52 | 18.27 | 18.45 | 5,167,971 | +0.07(+0.36%) |
Oct 10, 2011 | 18.22 | 18.48 | 18.15 | 18.38 | 5,828,804 | +0.42(+2.36%) |
Oct 07, 2011 | 17.87 | 18.18 | 17.76 | 17.96 | 6,374,823 | +0.23(+1.27%) |
Oct 06, 2011 | 17.46 | 17.74 | 17.21 | 17.74 | 4,237,152 | +0.35(+2.02%) |
Oct 05, 2011 | 17.25 | 17.46 | 17.03 | 17.38 | 5,546,881 | +0.23(+1.31%) |
Oct 04, 2011 | 16.70 | 17.19 | 16.70 | 17.16 | 7,910,824 | +0.23(+1.37%) |
Oct 03, 2011 | 17.27 | 17.57 | 16.91 | 16.93 | 7,118,281 | -0.54(-3.11%) |
Sep 30, 2011 | 17.80 | 17.97 | 17.46 | 17.47 | 5,150,547 | -0.49(-2.73%) |
Sep 29, 2011 | 18.13 | 18.29 | 17.66 | 17.96 | 12,818,970 | +0.13(+0.71%) |
Sep 28, 2011 | 18.15 | 18.16 | 17.66 | 17.83 | 9,711,960 | +0.15(+0.86%) |
Sep 27, 2011 | 17.88 | 18.22 | 17.64 | 17.68 | 7,091,027 | +0.07(+0.41%) |
Sep 26, 2011 | 17.44 | 17.64 | 17.25 | 17.61 | 5,987,899 | +0.24(+1.37%) |
Sep 23, 2011 | 17.05 | 17.40 | 16.97 | 17.37 | 5,801,748 | +0.21(+1.24%) |
Sep 22, 2011 | 17.09 | 17.22 | 16.91 | 17.16 | 8,306,801 | -0.32(-1.82%) |
Sep 21, 2011 | 17.99 | 18.08 | 17.48 | 17.48 | 4,126,723 | -0.52(-2.87%) |
Sep 20, 2011 | 18.09 | 18.32 | 17.99 | 17.99 | 4,091,379 | -0.03(-0.18%) |
Sep 19, 2011 | 17.78 | 18.10 | 17.65 | 18.03 | 3,665,056 | +0.09(+0.48%) |
Sep 16, 2011 | 18.07 | 18.22 | 17.87 | 17.94 | 6,559,661 | -0.07(-0.40%) |
Sep 15, 2011 | 17.70 | 18.05 | 17.55 | 18.01 | 4,367,375 | +0.52(+2.97%) |
Sep 14, 2011 | 17.51 | 17.68 | 17.19 | 17.49 | 6,397,575 | +0.09(+0.51%) |
Sep 13, 2011 | 17.38 | 17.46 | 17.23 | 17.40 | 4,542,808 | +0.05(+0.31%) |
Sep 12, 2011 | 16.99 | 17.38 | 16.89 | 17.35 | 6,979,728 | +0.17(+1.00%) |
Sep 09, 2011 | 17.56 | 17.60 | 17.06 | 17.18 | 5,363,694 | -0.46(-2.63%) |
Sep 08, 2011 | 17.67 | 17.82 | 17.52 | 17.64 | 4,452,711 | -0.15(-0.82%) |
Sep 07, 2011 | 17.35 | 17.80 | 17.25 | 17.79 | 4,339,529 | +0.72(+4.19%) |
Sep 06, 2011 | 16.84 | 17.10 | 16.73 | 17.07 | 3,743,221 | -0.20(-1.15%) |
Sep 02, 2011 | 17.54 | 17.54 | 17.23 | 17.27 | 4,485,151 | -0.46(-2.58%) |
Sep 01, 2011 | 17.89 | 18.09 | 17.68 | 17.73 | 4,991,434 | -0.15(-0.82%) |
Aug 31, 2011 | 17.84 | 18.11 | 17.82 | 17.87 | 5,109,815 | +0.09(+0.48%) |
Aug 30, 2011 | 17.50 | 17.89 | 17.43 | 17.79 | 3,949,364 | +0.25(+1.44%) |
Aug 29, 2011 | 17.62 | 17.67 | 17.38 | 17.54 | 7,235,424 | +0.16(+0.91%) |
Aug 26, 2011 | 17.09 | 17.56 | 16.89 | 17.38 | 4,455,843 | +0.23(+1.35%) |
Aug 25, 2011 | 17.45 | 17.61 | 17.11 | 17.15 | 3,823,387 | -0.29(-1.67%) |
Aug 24, 2011 | 16.95 | 17.44 | 16.95 | 17.44 | 4,292,558 | +0.25(+1.43%) |
Aug 23, 2011 | 16.87 | 17.25 | 16.77 | 17.19 | 9,010,650 | +0.45(+2.69%) |
Aug 22, 2011 | 17.21 | 17.21 | 16.64 | 16.74 | 6,541,093 | -0.05(-0.32%) |
Aug 19, 2011 | 16.87 | 17.22 | 16.76 | 16.79 | 5,505,472 | -0.28(-1.67%) |
Aug 18, 2011 | 17.34 | 17.42 | 16.89 | 17.08 | 6,287,884 | -0.70(-3.95%) |
Aug 17, 2011 | 17.97 | 18.11 | 17.64 | 17.78 | 2,752,533 | -0.13(-0.70%) |
Aug 16, 2011 | 18.00 | 18.00 | 17.66 | 17.91 | 3,783,591 | -0.13(-0.73%) |
Aug 15, 2011 | 17.79 | 18.06 | 17.72 | 18.04 | 3,782,025 | +0.38(+2.14%) |
Aug 12, 2011 | 17.61 | 17.85 | 17.43 | 17.66 | 4,649,946 | +0.12(+0.68%) |
Aug 11, 2011 | 17.01 | 17.74 | 17.01 | 17.54 | 7,472,839 | +0.64(+3.80%) |
Aug 10, 2011 | 17.39 | 17.54 | 16.89 | 16.90 | 13,556,736 | -0.81(-4.60%) |
Aug 09, 2011 | 17.46 | 17.74 | 16.85 | 17.72 | 10,861,439 | +0.67(+3.93%) |
Aug 08, 2011 | 17.74 | 17.98 | 17.02 | 17.05 | 18,841,854 | -0.90(-5.02%) |
Aug 05, 2011 | 17.97 | 18.28 | 17.58 | 17.95 | 10,980,023 | +0.25(+1.42%) |
Aug 04, 2011 | 17.89 | 17.99 | 17.64 | 17.70 | 9,417,576 | -0.44(-2.41%) |
Aug 03, 2011 | 17.72 | 18.17 | 17.63 | 18.13 | 7,500,578 | +0.41(+2.32%) |
Aug 02, 2011 | 18.45 | 18.50 | 17.70 | 17.72 | 7,113,210 | -0.76(-4.12%) |