Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.48 | 17.68 | 17.12 | 17.20 | 10,060,427 | -0.18(-1.02%) |
Oct 28, 2011 | 17.87 | 17.93 | 17.22 | 17.38 | 10,053,836 | -0.36(-2.03%) |
Oct 27, 2011 | 17.83 | 18.10 | 17.68 | 17.74 | 13,640,343 | +0.26(+1.50%) |
Oct 26, 2011 | 17.34 | 17.61 | 16.97 | 17.48 | 9,341,087 | +0.39(+2.30%) |
Oct 25, 2011 | 17.13 | 17.43 | 16.99 | 17.09 | 5,745,735 | -0.25(-1.44%) |
Oct 24, 2011 | 17.13 | 17.60 | 17.12 | 17.34 | 6,207,341 | +0.23(+1.34%) |
Oct 21, 2011 | 17.06 | 17.31 | 16.85 | 17.11 | 5,458,889 | +0.23(+1.36%) |
Oct 20, 2011 | 16.40 | 16.93 | 16.17 | 16.88 | 7,753,112 | +0.45(+2.76%) |
Oct 19, 2011 | 16.55 | 16.68 | 16.31 | 16.42 | 6,007,177 | -0.22(-1.34%) |
Oct 18, 2011 | 16.36 | 16.82 | 16.09 | 16.65 | 7,352,719 | +0.33(+2.05%) |
Oct 17, 2011 | 16.68 | 16.89 | 16.28 | 16.31 | 6,112,027 | -0.52(-3.08%) |
Oct 14, 2011 | 16.99 | 17.08 | 16.68 | 16.83 | 6,031,526 | +0.07(+0.43%) |
Oct 13, 2011 | 16.87 | 17.08 | 16.71 | 16.76 | 5,885,459 | -0.18(-1.05%) |
Oct 12, 2011 | 17.01 | 17.26 | 16.76 | 16.94 | 7,537,694 | +0.02(+0.12%) |
Oct 11, 2011 | 16.48 | 16.97 | 16.35 | 16.92 | 7,532,288 | +0.46(+2.79%) |
Oct 10, 2011 | 16.53 | 16.59 | 16.27 | 16.46 | 7,126,597 | +0.21(+1.29%) |
Oct 07, 2011 | 16.29 | 16.70 | 16.23 | 16.25 | 15,325,404 | +0.33(+2.10%) |
Oct 06, 2011 | 15.63 | 15.91 | 15.63 | 15.91 | 7,675,569 | +0.72(+4.75%) |
Oct 05, 2011 | 15.05 | 15.32 | 14.88 | 15.19 | 13,931,928 | +0.25(+1.67%) |
Oct 04, 2011 | 14.32 | 14.95 | 14.29 | 14.94 | 14,080,406 | +0.43(+2.98%) |
Oct 03, 2011 | 15.20 | 15.42 | 14.50 | 14.51 | 14,510,540 | -0.77(-5.06%) |
Sep 30, 2011 | 15.66 | 15.72 | 15.28 | 15.28 | 7,866,690 | -0.60(-3.80%) |
Sep 29, 2011 | 16.22 | 16.32 | 15.47 | 15.89 | 12,518,651 | -0.06(-0.37%) |
Sep 28, 2011 | 16.16 | 16.20 | 15.91 | 15.94 | 13,445,078 | -0.14(-0.89%) |
Sep 27, 2011 | 16.71 | 16.75 | 15.98 | 16.09 | 14,108,918 | -0.35(-2.10%) |
Sep 26, 2011 | 15.83 | 16.47 | 15.70 | 16.43 | 7,340,188 | +0.68(+4.30%) |
Sep 23, 2011 | 15.73 | 15.88 | 15.60 | 15.76 | 9,884,345 | -0.05(-0.29%) |
Sep 22, 2011 | 15.22 | 15.94 | 15.20 | 15.80 | 14,152,926 | +0.08(+0.54%) |
Sep 21, 2011 | 16.19 | 16.36 | 15.71 | 15.72 | 6,686,283 | -0.44(-2.70%) |
Sep 20, 2011 | 16.45 | 16.67 | 16.14 | 16.15 | 8,715,773 | -0.20(-1.24%) |
Sep 19, 2011 | 16.32 | 16.47 | 16.14 | 16.35 | 8,295,974 | -0.21(-1.30%) |
Sep 16, 2011 | 16.88 | 17.01 | 16.45 | 16.57 | 16,527,987 | -0.16(-0.97%) |
Sep 15, 2011 | 15.81 | 16.75 | 15.81 | 16.73 | 19,252,714 | +1.09(+6.96%) |
Sep 14, 2011 | 15.03 | 15.87 | 14.92 | 15.64 | 20,198,872 | +0.43(+2.83%) |
Sep 13, 2011 | 16.09 | 16.09 | 14.82 | 15.21 | 50,466,976 | -1.05(-6.45%) |
Sep 12, 2011 | 15.83 | 16.42 | 15.68 | 16.26 | 13,422,394 | +0.30(+1.88%) |
Sep 09, 2011 | 15.55 | 16.08 | 15.48 | 15.96 | 11,756,744 | +0.20(+1.24%) |
Sep 08, 2011 | 15.88 | 15.91 | 15.64 | 15.77 | 7,347,776 | -0.23(-1.43%) |
Sep 07, 2011 | 15.39 | 16.00 | 15.30 | 16.00 | 8,321,713 | +0.81(+5.36%) |
Sep 06, 2011 | 15.20 | 15.31 | 14.99 | 15.18 | 12,306,376 | -0.52(-3.32%) |
Sep 02, 2011 | 15.92 | 15.96 | 15.57 | 15.70 | 7,823,572 | -0.45(-2.78%) |
Sep 01, 2011 | 16.67 | 16.77 | 16.15 | 16.15 | 6,721,755 | -0.52(-3.13%) |
Aug 31, 2011 | 16.52 | 16.89 | 16.47 | 16.67 | 7,485,883 | +0.23(+1.43%) |
Aug 30, 2011 | 16.45 | 16.62 | 16.28 | 16.44 | 7,471,725 | -0.13(-0.79%) |
Aug 29, 2011 | 16.33 | 16.62 | 16.22 | 16.57 | 5,561,343 | +0.42(+2.58%) |
Aug 26, 2011 | 15.64 | 16.27 | 15.49 | 16.15 | 6,175,772 | +0.42(+2.69%) |
Aug 25, 2011 | 16.33 | 16.46 | 15.68 | 15.73 | 7,835,808 | -0.59(-3.63%) |
Aug 24, 2011 | 15.94 | 16.37 | 15.83 | 16.32 | 5,795,972 | +0.44(+2.75%) |
Aug 23, 2011 | 15.67 | 16.08 | 15.51 | 15.89 | 9,112,696 | +0.28(+1.80%) |
Aug 22, 2011 | 15.94 | 16.05 | 15.46 | 15.61 | 9,180,993 | -0.07(-0.46%) |
Aug 19, 2011 | 15.44 | 16.24 | 15.40 | 15.68 | 10,769,837 | +0.03(+0.17%) |
Aug 18, 2011 | 15.74 | 15.74 | 15.15 | 15.65 | 18,208,718 | -0.51(-3.18%) |
Aug 17, 2011 | 16.31 | 16.50 | 15.98 | 16.17 | 7,475,209 | -0.04(-0.24%) |
Aug 16, 2011 | 15.81 | 16.25 | 15.80 | 16.20 | 7,991,205 | +0.23(+1.43%) |
Aug 15, 2011 | 15.59 | 16.02 | 15.42 | 15.98 | 9,528,573 | +0.55(+3.55%) |
Aug 12, 2011 | 16.35 | 16.59 | 15.33 | 15.43 | 17,874,702 | -0.83(-5.09%) |
Aug 11, 2011 | 15.76 | 16.48 | 15.64 | 16.26 | 9,726,750 | +0.57(+3.61%) |
Aug 10, 2011 | 16.16 | 16.20 | 15.66 | 15.69 | 10,210,355 | -0.68(-4.14%) |
Aug 09, 2011 | 16.04 | 16.37 | 15.38 | 16.37 | 18,268,366 | +0.76(+4.89%) |
Aug 08, 2011 | 16.04 | 16.23 | 15.49 | 15.61 | 16,629,133 | -1.02(-6.15%) |
Aug 05, 2011 | 16.45 | 16.65 | 16.04 | 16.63 | 19,666,114 | +0.39(+2.41%) |
Aug 04, 2011 | 17.35 | 17.36 | 16.20 | 16.24 | 19,700,788 | -1.34(-7.64%) |
Aug 03, 2011 | 17.63 | 17.67 | 17.14 | 17.58 | 13,342,337 | +0.06(+0.34%) |
Aug 02, 2011 | 17.44 | 17.72 | 17.25 | 17.52 | 17,041,880 | -0.05(-0.26%) |