Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.17 | 18.43 | 17.95 | 18.05 | 8,297,230 | -0.40(-2.15%) |
Oct 28, 2011 | 18.25 | 18.45 | 18.13 | 18.44 | 6,791,290 | +0.13(+0.68%) |
Oct 27, 2011 | 17.94 | 18.50 | 17.62 | 18.32 | 13,875,542 | +0.99(+5.73%) |
Oct 26, 2011 | 17.64 | 17.72 | 16.96 | 17.32 | 11,555,712 | +0.01(+0.07%) |
Oct 25, 2011 | 18.09 | 18.11 | 16.99 | 17.31 | 14,081,432 | -0.38(-2.12%) |
Oct 24, 2011 | 17.13 | 17.81 | 17.02 | 17.69 | 11,052,753 | +0.68(+3.97%) |
Oct 21, 2011 | 16.96 | 17.19 | 16.77 | 17.01 | 9,257,845 | +0.31(+1.87%) |
Oct 20, 2011 | 16.81 | 16.88 | 16.21 | 16.70 | 8,656,771 | -0.03(-0.20%) |
Oct 19, 2011 | 16.78 | 16.99 | 16.60 | 16.73 | 6,302,957 | -0.10(-0.60%) |
Oct 18, 2011 | 16.20 | 16.91 | 15.98 | 16.83 | 10,119,317 | +0.69(+4.29%) |
Oct 17, 2011 | 16.63 | 16.63 | 16.04 | 16.14 | 6,695,120 | -0.49(-2.94%) |
Oct 14, 2011 | 16.48 | 16.73 | 16.15 | 16.63 | 6,981,413 | +0.44(+2.71%) |
Oct 13, 2011 | 16.12 | 16.26 | 15.82 | 16.19 | 6,513,611 | -0.04(-0.26%) |
Oct 12, 2011 | 16.06 | 16.35 | 15.85 | 16.23 | 9,256,738 | +0.36(+2.26%) |
Oct 11, 2011 | 15.56 | 15.90 | 15.49 | 15.87 | 6,360,917 | +0.27(+1.74%) |
Oct 10, 2011 | 15.31 | 15.61 | 15.07 | 15.60 | 6,817,514 | +0.50(+3.32%) |
Oct 07, 2011 | 15.29 | 15.39 | 14.88 | 15.10 | 5,789,534 | -0.14(-0.93%) |
Oct 06, 2011 | 15.04 | 15.24 | 14.71 | 15.24 | 5,189,861 | +0.38(+2.58%) |
Oct 05, 2011 | 14.42 | 14.89 | 14.23 | 14.86 | 8,625,248 | +0.50(+3.46%) |
Oct 04, 2011 | 13.39 | 14.38 | 13.17 | 14.36 | 12,347,111 | +0.74(+5.45%) |
Oct 03, 2011 | 13.98 | 14.18 | 13.60 | 13.62 | 9,160,607 | -0.50(-3.52%) |
Sep 30, 2011 | 14.65 | 14.74 | 14.00 | 14.11 | 14,685,155 | -0.78(-5.24%) |
Sep 29, 2011 | 14.94 | 15.11 | 14.54 | 14.89 | 7,901,434 | +0.26(+1.80%) |
Sep 28, 2011 | 15.17 | 15.24 | 14.56 | 14.63 | 7,736,277 | -0.48(-3.20%) |
Sep 27, 2011 | 14.92 | 15.56 | 14.89 | 15.12 | 7,914,704 | +0.52(+3.55%) |
Sep 26, 2011 | 14.34 | 14.63 | 13.99 | 14.60 | 9,776,761 | +0.38(+2.70%) |
Sep 23, 2011 | 13.84 | 14.33 | 13.77 | 14.21 | 10,071,903 | +0.27(+1.92%) |
Sep 22, 2011 | 14.30 | 14.45 | 13.83 | 13.95 | 16,507,283 | -0.84(-5.70%) |
Sep 21, 2011 | 15.45 | 15.65 | 14.79 | 14.79 | 10,175,902 | -0.72(-4.63%) |
Sep 20, 2011 | 15.82 | 15.91 | 15.47 | 15.51 | 7,235,304 | -0.20(-1.30%) |
Sep 19, 2011 | 15.64 | 15.82 | 15.37 | 15.71 | 6,896,460 | -0.19(-1.18%) |
Sep 16, 2011 | 16.10 | 16.43 | 15.70 | 15.90 | 10,118,896 | -0.12(-0.73%) |
Sep 15, 2011 | 15.73 | 16.20 | 15.69 | 16.02 | 10,527,966 | +0.52(+3.38%) |
Sep 14, 2011 | 15.21 | 15.71 | 14.92 | 15.49 | 9,207,717 | +0.44(+2.95%) |
Sep 13, 2011 | 14.84 | 15.27 | 14.80 | 15.05 | 12,503,917 | +0.20(+1.38%) |
Sep 12, 2011 | 14.51 | 14.86 | 14.38 | 14.84 | 10,355,575 | +0.08(+0.54%) |
Sep 09, 2011 | 15.08 | 15.10 | 14.60 | 14.76 | 14,253,982 | -0.48(-3.12%) |
Sep 08, 2011 | 15.25 | 15.50 | 15.14 | 15.24 | 10,550,924 | -0.13(-0.81%) |
Sep 07, 2011 | 15.09 | 15.43 | 15.00 | 15.37 | 6,411,841 | +0.56(+3.81%) |
Sep 06, 2011 | 14.32 | 14.92 | 14.31 | 14.80 | 7,437,548 | -0.08(-0.56%) |
Sep 02, 2011 | 15.11 | 15.14 | 14.73 | 14.89 | 7,500,664 | -0.54(-3.48%) |
Sep 01, 2011 | 15.77 | 15.88 | 15.37 | 15.42 | 8,591,917 | -0.28(-1.79%) |
Aug 31, 2011 | 15.96 | 16.32 | 15.44 | 15.70 | 11,135,626 | -0.20(-1.29%) |
Aug 30, 2011 | 15.75 | 16.11 | 15.60 | 15.91 | 9,874,290 | +0.05(+0.32%) |
Aug 29, 2011 | 15.16 | 15.87 | 15.06 | 15.86 | 8,699,658 | +0.92(+6.15%) |
Aug 26, 2011 | 14.73 | 15.07 | 14.35 | 14.94 | 9,835,399 | +0.18(+1.24%) |
Aug 25, 2011 | 15.29 | 15.40 | 14.69 | 14.76 | 8,299,504 | -0.45(-2.94%) |
Aug 24, 2011 | 14.91 | 15.22 | 14.71 | 15.20 | 8,031,709 | +0.23(+1.53%) |
Aug 23, 2011 | 14.37 | 14.97 | 14.19 | 14.97 | 8,093,381 | +0.71(+4.94%) |
Aug 22, 2011 | 14.51 | 14.61 | 14.03 | 14.27 | 8,257,476 | +0.07(+0.50%) |
Aug 19, 2011 | 14.33 | 14.85 | 14.11 | 14.20 | 12,343,270 | -0.36(-2.47%) |
Aug 18, 2011 | 15.12 | 15.18 | 14.43 | 14.56 | 10,864,467 | -0.99(-6.39%) |
Aug 17, 2011 | 15.77 | 16.08 | 15.27 | 15.55 | 8,111,530 | -0.18(-1.11%) |
Aug 16, 2011 | 15.57 | 15.93 | 15.50 | 15.72 | 9,296,171 | -0.09(-0.57%) |
Aug 15, 2011 | 15.41 | 15.88 | 15.33 | 15.81 | 7,553,626 | +0.51(+3.35%) |
Aug 12, 2011 | 15.30 | 15.47 | 15.07 | 15.30 | 12,907,761 | +0.06(+0.41%) |
Aug 11, 2011 | 14.98 | 15.43 | 14.82 | 15.24 | 18,334,550 | +0.33(+2.20%) |
Aug 10, 2011 | 15.12 | 15.31 | 14.49 | 14.91 | 26,090,398 | -0.59(-3.78%) |
Aug 09, 2011 | 15.14 | 15.51 | 14.32 | 15.50 | 21,460,570 | +0.66(+4.45%) |
Aug 08, 2011 | 16.14 | 16.24 | 14.83 | 14.84 | 19,671,376 | -1.45(-8.88%) |
Aug 05, 2011 | 16.41 | 16.57 | 15.57 | 16.28 | 21,888,654 | +0.09(+0.54%) |
Aug 04, 2011 | 16.40 | 16.41 | 15.97 | 16.19 | 19,603,320 | -0.46(-2.74%) |
Aug 03, 2011 | 16.81 | 16.86 | 16.07 | 16.65 | 14,449,073 | -0.11(-0.64%) |
Aug 02, 2011 | 17.39 | 17.51 | 16.75 | 16.76 | 8,486,913 | -0.75(-4.27%) |