Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.79 | 19.14 | 18.75 | 18.79 | 1,589,749 | -0.29(-1.53%) |
Oct 28, 2011 | 19.10 | 19.27 | 18.97 | 19.08 | 1,589,547 | +0.03(+0.17%) |
Oct 27, 2011 | 18.94 | 19.13 | 18.81 | 19.05 | 1,715,642 | +0.74(+4.02%) |
Oct 26, 2011 | 18.34 | 18.40 | 17.85 | 18.31 | 1,262,641 | +0.22(+1.21%) |
Oct 25, 2011 | 18.41 | 18.41 | 18.05 | 18.09 | 1,200,783 | -0.46(-2.47%) |
Oct 24, 2011 | 18.27 | 18.58 | 18.25 | 18.55 | 2,676,627 | +0.25(+1.37%) |
Oct 21, 2011 | 17.90 | 18.31 | 17.80 | 18.30 | 3,222,691 | +0.61(+3.43%) |
Oct 20, 2011 | 17.50 | 17.76 | 17.35 | 17.69 | 3,220,876 | +0.19(+1.11%) |
Oct 19, 2011 | 17.40 | 17.64 | 17.30 | 17.50 | 2,084,404 | +0.17(+1.01%) |
Oct 18, 2011 | 17.11 | 17.42 | 17.00 | 17.32 | 2,139,549 | +0.24(+1.40%) |
Oct 17, 2011 | 17.43 | 17.49 | 17.07 | 17.09 | 2,584,825 | -0.33(-1.89%) |
Oct 14, 2011 | 17.40 | 17.45 | 17.17 | 17.41 | 4,994,925 | +0.39(+2.27%) |
Oct 13, 2011 | 17.29 | 17.32 | 16.91 | 17.03 | 2,472,755 | -0.34(-1.97%) |
Oct 12, 2011 | 17.34 | 17.37 | 17.12 | 17.37 | 5,258,637 | +0.36(+2.12%) |
Oct 11, 2011 | 17.09 | 17.12 | 16.87 | 17.01 | 3,647,907 | -0.06(-0.34%) |
Oct 10, 2011 | 17.17 | 17.25 | 16.90 | 17.07 | 2,204,407 | +0.21(+1.26%) |
Oct 07, 2011 | 17.44 | 17.45 | 16.80 | 16.85 | 3,098,549 | -0.45(-2.61%) |
Oct 06, 2011 | 17.09 | 17.35 | 17.08 | 17.30 | 3,376,006 | +0.31(+1.82%) |
Oct 05, 2011 | 16.78 | 17.08 | 16.60 | 17.00 | 3,493,942 | +0.25(+1.50%) |
Oct 04, 2011 | 16.67 | 16.78 | 15.75 | 16.74 | 4,695,867 | -0.26(-1.55%) |
Oct 03, 2011 | 17.66 | 17.82 | 17.00 | 17.01 | 3,315,171 | -0.76(-4.28%) |
Sep 30, 2011 | 17.68 | 17.98 | 17.58 | 17.77 | 2,232,814 | -0.17(-0.93%) |
Sep 29, 2011 | 17.92 | 18.12 | 17.59 | 17.94 | 1,975,182 | +0.37(+2.09%) |
Sep 28, 2011 | 18.34 | 18.34 | 17.56 | 17.57 | 2,556,519 | -0.68(-3.75%) |
Sep 27, 2011 | 18.04 | 18.50 | 18.03 | 18.25 | 3,013,991 | +0.64(+3.62%) |
Sep 26, 2011 | 17.15 | 17.63 | 16.99 | 17.61 | 3,039,995 | +0.48(+2.79%) |
Sep 23, 2011 | 16.66 | 17.22 | 16.65 | 17.14 | 2,604,911 | +0.27(+1.61%) |
Sep 22, 2011 | 16.81 | 16.92 | 16.54 | 16.87 | 3,818,800 | -0.48(-2.79%) |
Sep 21, 2011 | 18.14 | 18.23 | 17.34 | 17.35 | 1,787,715 | -0.88(-4.81%) |
Sep 20, 2011 | 18.10 | 18.44 | 18.08 | 18.23 | 1,602,766 | +0.06(+0.36%) |
Sep 19, 2011 | 18.59 | 18.59 | 18.06 | 18.16 | 1,750,176 | -0.63(-3.33%) |
Sep 16, 2011 | 18.98 | 19.09 | 18.71 | 18.79 | 1,813,634 | -0.10(-0.51%) |
Sep 15, 2011 | 18.58 | 18.89 | 18.42 | 18.89 | 2,210,818 | +0.57(+3.13%) |
Sep 14, 2011 | 17.96 | 18.46 | 17.74 | 18.31 | 1,340,446 | +0.39(+2.16%) |
Sep 13, 2011 | 17.99 | 18.00 | 17.78 | 17.92 | 1,478,620 | +0.01(+0.07%) |
Sep 12, 2011 | 17.59 | 17.94 | 17.54 | 17.91 | 1,849,512 | +0.08(+0.47%) |
Sep 09, 2011 | 18.36 | 18.43 | 17.80 | 17.83 | 1,475,034 | -0.81(-4.33%) |
Sep 08, 2011 | 18.71 | 18.99 | 18.62 | 18.63 | 1,338,807 | -0.18(-0.96%) |
Sep 07, 2011 | 18.48 | 18.84 | 18.32 | 18.81 | 991,990 | +0.52(+2.86%) |
Sep 06, 2011 | 17.94 | 18.30 | 17.69 | 18.29 | 1,571,404 | -0.26(-1.43%) |
Sep 02, 2011 | 18.63 | 18.81 | 18.46 | 18.56 | 1,784,745 | -0.43(-2.24%) |
Sep 01, 2011 | 19.21 | 19.23 | 18.82 | 18.98 | 1,378,197 | -0.12(-0.64%) |
Aug 31, 2011 | 19.01 | 19.21 | 18.91 | 19.10 | 1,735,813 | +0.19(+1.02%) |
Aug 30, 2011 | 18.76 | 19.08 | 18.63 | 18.91 | 934,615 | +0.01(+0.07%) |
Aug 29, 2011 | 18.65 | 18.90 | 18.52 | 18.90 | 1,433,479 | +0.54(+2.92%) |
Aug 26, 2011 | 18.21 | 18.52 | 17.89 | 18.36 | 1,840,948 | +0.03(+0.18%) |
Aug 25, 2011 | 18.54 | 18.58 | 18.16 | 18.33 | 2,756,719 | -0.09(-0.49%) |
Aug 24, 2011 | 18.36 | 18.69 | 18.27 | 18.42 | 2,587,003 | +0.03(+0.14%) |
Aug 23, 2011 | 18.19 | 18.45 | 18.01 | 18.39 | 2,089,787 | +0.28(+1.57%) |
Aug 22, 2011 | 18.78 | 18.78 | 18.01 | 18.11 | 2,607,956 | -0.14(-0.74%) |
Aug 19, 2011 | 18.15 | 18.96 | 18.15 | 18.25 | 2,401,394 | -0.32(-1.74%) |
Aug 18, 2011 | 18.63 | 18.83 | 18.33 | 18.57 | 2,218,327 | -0.75(-3.91%) |
Aug 17, 2011 | 19.47 | 19.66 | 19.24 | 19.32 | 1,406,589 | -0.01(-0.03%) |
Aug 16, 2011 | 19.27 | 19.50 | 19.12 | 19.33 | 1,430,667 | -0.21(-1.09%) |
Aug 15, 2011 | 19.34 | 19.79 | 19.28 | 19.54 | 1,583,225 | +0.39(+2.05%) |
Aug 12, 2011 | 19.39 | 19.39 | 18.72 | 19.15 | 1,937,589 | -0.06(-0.30%) |
Aug 11, 2011 | 18.29 | 19.45 | 18.03 | 19.21 | 3,491,877 | +1.17(+6.47%) |
Aug 10, 2011 | 18.54 | 18.64 | 17.77 | 18.04 | 4,868,966 | -0.65(-3.48%) |
Aug 09, 2011 | 17.72 | 18.73 | 17.44 | 18.69 | 5,452,366 | +1.36(+7.85%) |
Aug 08, 2011 | 17.72 | 17.92 | 17.14 | 17.33 | 5,549,290 | -1.04(-5.69%) |
Aug 05, 2011 | 18.52 | 18.80 | 17.87 | 18.38 | 3,915,510 | -0.10(-0.56%) |
Aug 04, 2011 | 19.06 | 19.20 | 18.41 | 18.48 | 2,467,274 | -0.95(-4.88%) |
Aug 03, 2011 | 19.64 | 19.72 | 19.01 | 19.43 | 1,631,900 | -0.12(-0.63%) |
Aug 02, 2011 | 20.30 | 20.30 | 19.55 | 19.55 | 1,372,980 | -0.68(-3.38%) |