Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.09 | 17.30 | 17.09 | 17.13 | 31,394,928 | -0.13(-0.75%) |
Oct 28, 2011 | 17.47 | 17.48 | 17.20 | 17.26 | 37,395,760 | -0.20(-1.14%) |
Oct 27, 2011 | 17.45 | 17.50 | 17.35 | 17.46 | 50,752,864 | +0.13(+0.77%) |
Oct 26, 2011 | 17.24 | 17.35 | 17.09 | 17.32 | 42,137,360 | +0.20(+1.16%) |
Oct 25, 2011 | 17.11 | 17.26 | 17.08 | 17.13 | 33,459,670 | -0.02(-0.12%) |
Oct 24, 2011 | 17.18 | 17.21 | 17.09 | 17.15 | 30,721,980 | -0.04(-0.25%) |
Oct 21, 2011 | 17.13 | 17.34 | 17.11 | 17.19 | 48,012,676 | +0.17(+0.98%) |
Oct 20, 2011 | 16.97 | 17.18 | 16.93 | 17.02 | 41,875,160 | +0.04(+0.21%) |
Oct 19, 2011 | 16.82 | 17.04 | 16.82 | 16.99 | 43,000,128 | +0.11(+0.64%) |
Oct 18, 2011 | 16.59 | 16.97 | 16.55 | 16.88 | 46,593,640 | +0.34(+2.03%) |
Oct 17, 2011 | 16.55 | 16.75 | 16.45 | 16.54 | 29,695,364 | -0.21(-1.23%) |
Oct 14, 2011 | 16.69 | 16.75 | 16.50 | 16.75 | 35,452,568 | +0.13(+0.80%) |
Oct 13, 2011 | 16.62 | 16.70 | 16.52 | 16.61 | 34,773,792 | -0.05(-0.33%) |
Oct 12, 2011 | 16.62 | 17.03 | 16.61 | 16.67 | 73,174,312 | +0.14(+0.88%) |
Oct 11, 2011 | 16.54 | 16.55 | 16.42 | 16.52 | 33,817,860 | -0.03(-0.16%) |
Oct 10, 2011 | 16.36 | 16.66 | 16.36 | 16.55 | 40,361,520 | +0.34(+2.07%) |
Oct 07, 2011 | 16.03 | 16.32 | 15.97 | 16.22 | 46,072,208 | +0.29(+1.80%) |
Oct 06, 2011 | 15.85 | 15.94 | 15.80 | 15.93 | 33,184,654 | +0.03(+0.19%) |
Oct 05, 2011 | 15.91 | 16.08 | 15.74 | 15.90 | 45,050,648 | -0.07(-0.43%) |
Oct 04, 2011 | 15.62 | 16.00 | 15.59 | 15.97 | 61,916,116 | +0.28(+1.77%) |
Oct 03, 2011 | 15.78 | 15.98 | 15.67 | 15.69 | 51,319,180 | +0.02(+0.12%) |
Sep 30, 2011 | 15.66 | 15.88 | 15.62 | 15.67 | 45,106,824 | -0.01(-0.06%) |
Sep 29, 2011 | 15.65 | 15.82 | 15.50 | 15.68 | 34,255,116 | +0.19(+1.21%) |
Sep 28, 2011 | 15.74 | 15.83 | 15.49 | 15.49 | 37,950,112 | -0.22(-1.38%) |
Sep 27, 2011 | 15.81 | 15.96 | 15.64 | 15.71 | 38,056,908 | +0.06(+0.39%) |
Sep 26, 2011 | 15.38 | 15.66 | 15.34 | 15.65 | 37,620,032 | +0.31(+2.03%) |
Sep 23, 2011 | 15.15 | 15.39 | 15.11 | 15.34 | 42,068,524 | +0.16(+1.03%) |
Sep 22, 2011 | 15.30 | 15.47 | 15.08 | 15.18 | 70,601,360 | -0.31(-2.03%) |
Sep 21, 2011 | 15.81 | 15.88 | 15.49 | 15.50 | 34,683,924 | -0.29(-1.86%) |
Sep 20, 2011 | 15.84 | 15.98 | 15.75 | 15.79 | 27,886,384 | -0.05(-0.30%) |
Sep 19, 2011 | 15.76 | 15.89 | 15.72 | 15.84 | 29,898,712 | -0.06(-0.38%) |
Sep 16, 2011 | 15.93 | 16.05 | 15.87 | 15.90 | 118,170,304 | +0.04(+0.27%) |
Sep 15, 2011 | 15.77 | 15.86 | 15.68 | 15.86 | 36,423,240 | +0.09(+0.59%) |
Sep 14, 2011 | 15.62 | 15.94 | 15.58 | 15.76 | 41,405,200 | +0.18(+1.18%) |
Sep 13, 2011 | 15.64 | 15.64 | 15.47 | 15.58 | 35,667,156 | -0.07(-0.44%) |
Sep 12, 2011 | 15.36 | 15.65 | 15.35 | 15.65 | 37,185,252 | +0.14(+0.90%) |
Sep 09, 2011 | 15.67 | 15.76 | 15.46 | 15.51 | 39,829,476 | -0.26(-1.63%) |
Sep 08, 2011 | 15.73 | 15.93 | 15.72 | 15.77 | 38,421,064 | -0.06(-0.40%) |
Sep 07, 2011 | 15.72 | 15.87 | 15.66 | 15.83 | 34,450,776 | +0.22(+1.43%) |
Sep 06, 2011 | 15.55 | 15.64 | 15.36 | 15.61 | 56,667,016 | -0.11(-0.67%) |
Sep 02, 2011 | 15.78 | 15.90 | 15.69 | 15.71 | 35,795,180 | -0.19(-1.18%) |
Sep 01, 2011 | 16.07 | 16.17 | 15.90 | 15.90 | 41,370,516 | -0.16(-1.01%) |
Aug 31, 2011 | 16.00 | 16.12 | 15.96 | 16.06 | 43,808,900 | +0.11(+0.70%) |
Aug 30, 2011 | 15.96 | 16.04 | 15.83 | 15.95 | 44,652,336 | -0.11(-0.70%) |
Aug 29, 2011 | 16.04 | 16.14 | 16.00 | 16.06 | 28,071,028 | +0.09(+0.55%) |
Aug 26, 2011 | 15.94 | 16.08 | 15.69 | 15.97 | 34,639,176 | +0.06(+0.38%) |
Aug 25, 2011 | 16.12 | 16.15 | 15.87 | 15.91 | 36,329,232 | -0.20(-1.26%) |
Aug 24, 2011 | 16.01 | 16.13 | 15.95 | 16.12 | 37,736,348 | +0.05(+0.30%) |
Aug 23, 2011 | 15.75 | 16.07 | 15.74 | 16.07 | 56,857,956 | +0.31(+1.95%) |
Aug 22, 2011 | 15.78 | 15.90 | 15.73 | 15.76 | 45,604,124 | -0.03(-0.21%) |
Aug 19, 2011 | 15.55 | 15.93 | 15.55 | 15.79 | 76,282,256 | +0.15(+0.98%) |
Aug 18, 2011 | 15.25 | 15.69 | 15.19 | 15.64 | 82,938,056 | +0.07(+0.47%) |
Aug 17, 2011 | 15.62 | 15.76 | 15.45 | 15.57 | 50,222,540 | -0.11(-0.71%) |
Aug 16, 2011 | 15.53 | 15.85 | 15.44 | 15.68 | 84,758,592 | +0.59(+3.88%) |
Aug 15, 2011 | 15.06 | 15.12 | 14.88 | 15.09 | 49,108,048 | +0.07(+0.46%) |
Aug 12, 2011 | 15.13 | 15.19 | 14.88 | 15.02 | 50,203,312 | +0.01(+0.04%) |
Aug 11, 2011 | 14.75 | 15.22 | 14.75 | 15.02 | 71,526,096 | +0.40(+2.73%) |
Aug 10, 2011 | 15.11 | 15.12 | 14.59 | 14.62 | 89,419,008 | -0.69(-4.51%) |
Aug 09, 2011 | 15.30 | 15.34 | 14.66 | 15.31 | 79,628,224 | +0.57(+3.88%) |
Aug 08, 2011 | 15.30 | 15.46 | 14.69 | 14.74 | 109,675,112 | -0.58(-3.80%) |
Aug 05, 2011 | 15.24 | 15.34 | 14.94 | 15.32 | 90,617,344 | +0.23(+1.50%) |
Aug 04, 2011 | 15.36 | 15.36 | 15.08 | 15.09 | 86,455,768 | -0.36(-2.30%) |
Aug 03, 2011 | 15.59 | 15.68 | 15.37 | 15.45 | 71,219,224 | -0.12(-0.77%) |
Aug 02, 2011 | 15.74 | 15.83 | 15.57 | 15.57 | 50,597,276 | -0.28(-1.79%) |