Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.21 | 18.34 | 17.65 | 17.66 | 2,305,967 | -0.86(-4.63%) |
Oct 28, 2011 | 18.34 | 18.60 | 18.13 | 18.52 | 1,733,302 | +0.12(+0.64%) |
Oct 27, 2011 | 17.86 | 18.64 | 17.54 | 18.40 | 2,293,270 | +1.18(+6.84%) |
Oct 26, 2011 | 17.56 | 17.59 | 16.86 | 17.22 | 1,728,188 | +0.06(+0.37%) |
Oct 25, 2011 | 17.81 | 17.82 | 17.13 | 17.16 | 1,890,870 | -0.82(-4.56%) |
Oct 24, 2011 | 16.68 | 18.15 | 16.67 | 17.98 | 3,339,469 | +1.43(+8.67%) |
Oct 21, 2011 | 16.26 | 16.60 | 16.13 | 16.54 | 1,488,532 | +0.58(+3.62%) |
Oct 20, 2011 | 15.81 | 16.01 | 15.35 | 15.97 | 2,682,852 | +0.16(+0.98%) |
Oct 19, 2011 | 16.31 | 16.40 | 15.73 | 15.81 | 2,316,956 | -0.52(-3.18%) |
Oct 18, 2011 | 16.54 | 16.67 | 15.66 | 16.33 | 2,892,068 | -0.16(-0.97%) |
Oct 17, 2011 | 17.05 | 17.23 | 16.42 | 16.49 | 1,868,452 | -0.68(-3.96%) |
Oct 14, 2011 | 16.97 | 17.20 | 16.84 | 17.17 | 1,656,480 | +0.42(+2.49%) |
Oct 13, 2011 | 16.43 | 16.97 | 16.40 | 16.75 | 3,334,525 | +0.16(+0.94%) |
Oct 12, 2011 | 16.46 | 16.99 | 16.40 | 16.60 | 3,036,178 | +0.35(+2.14%) |
Oct 11, 2011 | 16.24 | 16.38 | 15.98 | 16.25 | 1,700,721 | -0.16(-0.95%) |
Oct 10, 2011 | 16.03 | 16.43 | 16.03 | 16.40 | 2,295,324 | +0.72(+4.57%) |
Oct 07, 2011 | 15.82 | 16.43 | 15.58 | 15.69 | 1,749,360 | -0.05(-0.31%) |
Oct 06, 2011 | 15.83 | 15.98 | 15.60 | 15.73 | 2,284,160 | +0.66(+4.37%) |
Oct 05, 2011 | 15.02 | 15.23 | 14.74 | 15.08 | 2,145,306 | +0.16(+1.04%) |
Oct 04, 2011 | 14.00 | 14.95 | 13.91 | 14.92 | 3,919,185 | +0.73(+5.17%) |
Oct 03, 2011 | 15.02 | 15.46 | 14.03 | 14.19 | 6,263,068 | -1.07(-6.98%) |
Sep 30, 2011 | 15.30 | 15.56 | 15.02 | 15.25 | 4,295,246 | -0.34(-2.20%) |
Sep 29, 2011 | 15.63 | 15.97 | 15.04 | 15.60 | 4,476,280 | +0.03(+0.21%) |
Sep 28, 2011 | 16.35 | 16.47 | 15.44 | 15.56 | 3,218,174 | -0.73(-4.50%) |
Sep 27, 2011 | 16.73 | 16.97 | 16.17 | 16.30 | 2,913,176 | +0.00(+0.00%) |
Sep 26, 2011 | 15.46 | 16.38 | 15.19 | 16.30 | 3,670,934 | +0.99(+6.43%) |
Sep 23, 2011 | 15.20 | 15.53 | 15.04 | 15.31 | 3,491,424 | +0.11(+0.70%) |
Sep 22, 2011 | 15.54 | 15.99 | 14.88 | 15.20 | 3,973,195 | -0.96(-5.96%) |
Sep 21, 2011 | 17.08 | 17.24 | 16.14 | 16.17 | 2,473,635 | -0.77(-4.52%) |
Sep 20, 2011 | 17.70 | 17.82 | 16.91 | 16.93 | 2,282,509 | -0.63(-3.57%) |
Sep 19, 2011 | 17.34 | 17.70 | 17.13 | 17.56 | 2,066,625 | -0.17(-0.94%) |
Sep 16, 2011 | 17.86 | 18.17 | 17.58 | 17.73 | 2,823,257 | -0.12(-0.69%) |
Sep 15, 2011 | 17.64 | 17.88 | 17.42 | 17.85 | 2,421,937 | +0.40(+2.27%) |
Sep 14, 2011 | 17.07 | 17.75 | 16.83 | 17.45 | 2,316,737 | +0.51(+3.03%) |
Sep 13, 2011 | 16.60 | 17.22 | 16.51 | 16.94 | 2,359,004 | +0.37(+2.23%) |
Sep 12, 2011 | 15.83 | 16.61 | 15.80 | 16.57 | 3,400,175 | +0.47(+2.93%) |
Sep 09, 2011 | 15.99 | 16.32 | 15.79 | 16.10 | 5,791,243 | -0.13(-0.79%) |
Sep 08, 2011 | 16.60 | 16.70 | 16.07 | 16.23 | 2,673,728 | -0.52(-3.13%) |
Sep 07, 2011 | 16.37 | 16.81 | 16.16 | 16.75 | 2,928,533 | +0.78(+4.86%) |
Sep 06, 2011 | 16.01 | 16.24 | 15.61 | 15.98 | 6,161,581 | -0.55(-3.34%) |
Sep 02, 2011 | 17.03 | 17.03 | 16.34 | 16.53 | 3,903,043 | -0.87(-4.99%) |
Sep 01, 2011 | 18.23 | 18.28 | 17.32 | 17.39 | 3,716,978 | -0.76(-4.16%) |
Aug 31, 2011 | 18.68 | 18.78 | 18.00 | 18.15 | 2,990,746 | -0.31(-1.70%) |
Aug 30, 2011 | 18.08 | 18.54 | 17.79 | 18.46 | 3,925,219 | +0.29(+1.61%) |
Aug 29, 2011 | 17.35 | 18.22 | 17.30 | 18.17 | 3,074,333 | +1.11(+6.49%) |
Aug 26, 2011 | 16.53 | 17.22 | 16.28 | 17.06 | 4,128,312 | +0.55(+3.32%) |
Aug 25, 2011 | 17.27 | 18.05 | 16.38 | 16.52 | 10,510,415 | -1.20(-6.76%) |
Aug 24, 2011 | 17.69 | 17.94 | 17.35 | 17.71 | 5,835,074 | -0.09(-0.48%) |
Aug 23, 2011 | 16.84 | 18.20 | 16.72 | 17.80 | 4,953,886 | +1.02(+6.06%) |
Aug 22, 2011 | 16.62 | 17.17 | 16.47 | 16.78 | 3,963,736 | +0.65(+4.02%) |
Aug 19, 2011 | 16.31 | 17.00 | 16.07 | 16.13 | 2,469,082 | -0.43(-2.60%) |
Aug 18, 2011 | 17.20 | 17.26 | 16.28 | 16.56 | 3,617,212 | -1.18(-6.63%) |
Aug 17, 2011 | 18.32 | 18.59 | 17.41 | 17.74 | 2,367,937 | -0.62(-3.36%) |
Aug 16, 2011 | 18.35 | 18.54 | 18.08 | 18.36 | 1,253,896 | -0.31(-1.68%) |
Aug 15, 2011 | 18.69 | 18.69 | 18.17 | 18.67 | 1,680,552 | +0.13(+0.69%) |
Aug 12, 2011 | 18.64 | 18.74 | 18.22 | 18.54 | 2,024,689 | +0.13(+0.72%) |
Aug 11, 2011 | 17.08 | 18.68 | 17.02 | 18.41 | 3,297,627 | +1.37(+8.06%) |
Aug 10, 2011 | 17.09 | 17.54 | 16.81 | 17.04 | 5,814,930 | -0.64(-3.61%) |
Aug 09, 2011 | 17.50 | 17.74 | 16.20 | 17.68 | 4,325,024 | +1.36(+8.35%) |
Aug 08, 2011 | 17.50 | 17.81 | 16.23 | 16.31 | 3,483,827 | -1.86(-10.22%) |
Aug 05, 2011 | 18.35 | 18.46 | 17.48 | 18.17 | 4,136,553 | +0.13(+0.74%) |
Aug 04, 2011 | 19.73 | 19.84 | 18.01 | 18.04 | 5,237,790 | -1.97(-9.84%) |
Aug 03, 2011 | 19.28 | 20.01 | 18.83 | 20.01 | 3,926,995 | +0.79(+4.13%) |
Aug 02, 2011 | 19.93 | 20.01 | 19.19 | 19.21 | 3,361,195 | -0.93(-4.62%) |