Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.70 | 16.76 | 16.34 | 16.53 | 5,814,305 | -0.29(-1.72%) |
Oct 28, 2011 | 18.12 | 17.00 | 16.47 | 16.82 | 4,876,597 | -0.20(-1.15%) |
Oct 27, 2011 | 17.31 | 17.42 | 16.85 | 17.01 | 10,560,010 | -0.13(-0.74%) |
Oct 26, 2011 | 17.63 | 17.63 | 17.10 | 17.14 | 8,837,318 | -0.26(-1.49%) |
Oct 25, 2011 | 17.26 | 17.49 | 16.87 | 17.40 | 5,528,840 | +0.08(+0.43%) |
Oct 24, 2011 | 17.36 | 17.36 | 16.63 | 17.33 | 6,536,760 | +0.44(+2.60%) |
Oct 21, 2011 | 16.70 | 16.89 | 16.39 | 16.89 | 6,434,093 | +0.57(+3.51%) |
Oct 20, 2011 | 16.20 | 16.90 | 16.08 | 16.31 | 9,882,371 | +0.38(+2.36%) |
Oct 19, 2011 | 16.07 | 16.38 | 15.81 | 15.94 | 9,813,860 | -0.28(-1.71%) |
Oct 18, 2011 | 16.27 | 16.57 | 15.64 | 16.22 | 13,030,498 | -0.08(-0.46%) |
Oct 17, 2011 | 16.24 | 17.19 | 16.04 | 16.29 | 19,517,136 | +0.75(+4.83%) |
Oct 14, 2011 | 15.77 | 15.77 | 15.42 | 15.54 | 1,691,392 | -0.02(-0.11%) |
Oct 13, 2011 | 15.44 | 15.68 | 15.26 | 15.56 | 910,456 | +0.01(+0.07%) |
Oct 12, 2011 | 15.66 | 15.69 | 15.44 | 15.55 | 1,197,645 | +0.03(+0.19%) |
Oct 11, 2011 | 15.52 | 15.75 | 15.42 | 15.52 | 1,149,485 | -0.01(-0.07%) |
Oct 10, 2011 | 15.53 | 15.58 | 15.33 | 15.53 | 1,358,901 | +0.31(+2.01%) |
Oct 07, 2011 | 15.51 | 15.57 | 15.15 | 15.22 | 772,554 | -0.21(-1.35%) |
Oct 06, 2011 | 15.30 | 15.52 | 15.28 | 15.43 | 1,377,126 | +0.06(+0.41%) |
Oct 05, 2011 | 15.13 | 15.43 | 14.93 | 15.37 | 2,064,531 | +0.31(+2.07%) |
Oct 04, 2011 | 14.68 | 15.16 | 14.25 | 15.05 | 4,298,598 | +0.33(+2.24%) |
Oct 03, 2011 | 14.86 | 14.92 | 14.45 | 14.72 | 1,488,739 | -0.24(-1.58%) |
Sep 30, 2011 | 15.09 | 15.17 | 14.86 | 14.96 | 1,331,911 | -0.25(-1.63%) |
Sep 29, 2011 | 15.63 | 15.71 | 14.94 | 15.21 | 1,386,603 | -0.17(-1.13%) |
Sep 28, 2011 | 15.55 | 15.71 | 15.35 | 15.38 | 1,548,048 | -0.24(-1.52%) |
Sep 27, 2011 | 15.53 | 15.81 | 15.50 | 15.62 | 3,055,931 | +0.40(+2.62%) |
Sep 26, 2011 | 14.79 | 15.23 | 14.56 | 15.22 | 2,363,905 | +0.47(+3.21%) |
Sep 23, 2011 | 14.86 | 14.94 | 14.55 | 14.75 | 1,210,749 | -0.10(-0.66%) |
Sep 22, 2011 | 15.06 | 15.26 | 14.64 | 14.85 | 2,996,665 | -0.50(-3.24%) |
Sep 21, 2011 | 15.51 | 15.72 | 15.30 | 15.34 | 2,424,053 | -0.09(-0.56%) |
Sep 20, 2011 | 15.54 | 15.54 | 15.33 | 15.43 | 1,470,334 | +0.01(+0.07%) |
Sep 19, 2011 | 14.57 | 15.78 | 14.54 | 15.42 | 6,543,682 | +0.68(+4.63%) |
Sep 16, 2011 | 14.86 | 14.90 | 14.57 | 14.74 | 3,261,387 | -0.02(-0.16%) |
Sep 15, 2011 | 14.71 | 14.93 | 14.64 | 14.76 | 817,130 | +0.17(+1.15%) |
Sep 14, 2011 | 14.56 | 14.61 | 14.31 | 14.59 | 1,444,128 | +0.16(+1.12%) |
Sep 13, 2011 | 14.50 | 14.58 | 14.23 | 14.43 | 1,818,631 | +0.01(+0.04%) |
Sep 12, 2011 | 14.24 | 14.43 | 14.04 | 14.42 | 1,635,990 | +0.06(+0.44%) |
Sep 09, 2011 | 14.53 | 14.66 | 14.30 | 14.36 | 1,975,514 | -0.32(-2.17%) |
Sep 08, 2011 | 14.66 | 14.87 | 14.56 | 14.68 | 1,700,236 | -0.02(-0.16%) |
Sep 07, 2011 | 14.86 | 14.96 | 14.58 | 14.70 | 1,549,856 | +0.04(+0.28%) |
Sep 06, 2011 | 14.30 | 14.70 | 14.22 | 14.66 | 1,212,899 | +0.10(+0.71%) |
Sep 02, 2011 | 14.70 | 14.72 | 14.48 | 14.56 | 981,229 | -0.31(-2.06%) |
Sep 01, 2011 | 15.01 | 15.06 | 14.80 | 14.86 | 958,125 | -0.08(-0.50%) |
Aug 31, 2011 | 14.80 | 15.22 | 14.70 | 14.94 | 3,090,574 | +0.28(+1.89%) |
Aug 30, 2011 | 14.57 | 14.74 | 14.40 | 14.66 | 756,923 | +0.03(+0.24%) |
Aug 29, 2011 | 14.42 | 14.80 | 14.27 | 14.63 | 918,015 | +0.31(+2.14%) |
Aug 26, 2011 | 14.15 | 14.41 | 13.88 | 14.32 | 987,729 | +0.19(+1.35%) |
Aug 25, 2011 | 14.22 | 14.43 | 14.13 | 14.13 | 986,596 | +0.00(+0.00%) |
Aug 24, 2011 | 14.11 | 14.29 | 13.91 | 14.13 | 1,188,084 | -0.05(-0.37%) |
Aug 23, 2011 | 13.83 | 14.18 | 13.59 | 14.18 | 1,995,095 | +0.45(+3.28%) |
Aug 22, 2011 | 14.07 | 14.62 | 13.63 | 13.73 | 2,671,097 | -0.03(-0.25%) |
Aug 19, 2011 | 14.25 | 14.49 | 13.74 | 13.77 | 3,311,805 | -0.58(-4.03%) |
Aug 18, 2011 | 15.02 | 15.02 | 14.23 | 14.34 | 6,208,496 | -0.84(-5.56%) |
Aug 17, 2011 | 15.41 | 15.41 | 15.15 | 15.19 | 1,162,773 | -0.13(-0.83%) |
Aug 16, 2011 | 15.54 | 15.55 | 15.24 | 15.31 | 1,117,752 | -0.34(-2.14%) |
Aug 15, 2011 | 15.71 | 15.78 | 15.52 | 15.65 | 1,171,295 | +0.18(+1.16%) |
Aug 12, 2011 | 16.08 | 16.18 | 15.33 | 15.47 | 1,966,048 | -0.39(-2.48%) |
Aug 11, 2011 | 15.14 | 16.07 | 15.13 | 15.86 | 2,374,838 | +0.81(+5.37%) |
Aug 10, 2011 | 14.78 | 15.65 | 14.59 | 15.05 | 3,304,086 | +0.08(+0.50%) |
Aug 09, 2011 | 14.57 | 15.00 | 13.87 | 14.98 | 2,923,082 | +1.31(+9.55%) |
Aug 08, 2011 | 14.57 | 14.79 | 13.67 | 13.67 | 3,493,447 | -1.31(-8.72%) |
Aug 05, 2011 | 15.30 | 15.48 | 14.42 | 14.98 | 5,202,632 | -0.32(-2.08%) |
Aug 04, 2011 | 15.95 | 15.95 | 15.22 | 15.30 | 3,138,580 | -0.72(-4.51%) |
Aug 03, 2011 | 16.08 | 16.11 | 15.75 | 16.02 | 2,409,788 | -0.08(-0.47%) |
Aug 02, 2011 | 16.22 | 16.28 | 15.97 | 16.09 | 1,545,921 | -0.22(-1.35%) |