Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.78 | 18.89 | 18.33 | 18.34 | 5,945,258 | -0.76(-3.99%) |
Oct 28, 2011 | 18.73 | 19.10 | 18.63 | 19.10 | 6,190,516 | +0.23(+1.21%) |
Oct 27, 2011 | 18.78 | 19.06 | 18.52 | 18.88 | 8,939,840 | +1.10(+6.19%) |
Oct 26, 2011 | 17.49 | 17.91 | 17.10 | 17.78 | 9,001,605 | +0.47(+2.70%) |
Oct 25, 2011 | 17.87 | 17.92 | 17.25 | 17.31 | 6,000,856 | -0.52(-2.94%) |
Oct 24, 2011 | 17.48 | 17.85 | 17.44 | 17.83 | 7,824,207 | +0.50(+2.90%) |
Oct 21, 2011 | 17.05 | 17.35 | 16.88 | 17.33 | 7,009,977 | +0.73(+4.41%) |
Oct 20, 2011 | 16.44 | 16.77 | 16.04 | 16.60 | 7,250,893 | +0.04(+0.22%) |
Oct 19, 2011 | 16.85 | 17.04 | 16.45 | 16.56 | 6,650,688 | -0.27(-1.60%) |
Oct 18, 2011 | 16.19 | 16.96 | 15.97 | 16.83 | 7,144,466 | +0.61(+3.74%) |
Oct 17, 2011 | 16.89 | 16.92 | 16.17 | 16.22 | 6,139,922 | -0.70(-4.14%) |
Oct 14, 2011 | 16.65 | 16.96 | 16.58 | 16.93 | 5,763,962 | +0.81(+5.02%) |
Oct 13, 2011 | 16.17 | 16.24 | 15.79 | 16.12 | 7,008,525 | -0.17(-1.05%) |
Oct 12, 2011 | 16.13 | 16.56 | 15.98 | 16.29 | 9,929,765 | +0.60(+3.80%) |
Oct 11, 2011 | 15.78 | 15.82 | 15.56 | 15.69 | 8,077,282 | -0.23(-1.43%) |
Oct 10, 2011 | 15.46 | 15.95 | 15.36 | 15.92 | 8,103,320 | +0.80(+5.32%) |
Oct 07, 2011 | 15.87 | 15.97 | 15.07 | 15.11 | 11,094,317 | -0.59(-3.77%) |
Oct 06, 2011 | 15.67 | 15.88 | 15.51 | 15.71 | 14,472,955 | +0.38(+2.47%) |
Oct 05, 2011 | 14.33 | 15.44 | 14.18 | 15.33 | 19,243,460 | +1.09(+7.69%) |
Oct 04, 2011 | 13.77 | 14.28 | 13.33 | 14.23 | 20,932,866 | -0.08(-0.58%) |
Oct 03, 2011 | 14.66 | 15.19 | 14.27 | 14.32 | 11,879,806 | -0.87(-5.74%) |
Sep 30, 2011 | 15.36 | 15.59 | 15.08 | 15.19 | 8,213,740 | -0.56(-3.53%) |
Sep 29, 2011 | 15.93 | 16.05 | 15.34 | 15.74 | 8,753,363 | +0.32(+2.05%) |
Sep 28, 2011 | 16.20 | 16.23 | 15.42 | 15.43 | 6,123,397 | -0.70(-4.34%) |
Sep 27, 2011 | 16.53 | 16.90 | 16.07 | 16.13 | 8,440,965 | +0.28(+1.77%) |
Sep 26, 2011 | 15.31 | 15.86 | 14.93 | 15.85 | 6,089,773 | +0.59(+3.88%) |
Sep 23, 2011 | 15.42 | 15.66 | 15.18 | 15.25 | 8,086,547 | -0.33(-2.13%) |
Sep 22, 2011 | 15.52 | 15.74 | 15.18 | 15.59 | 11,983,221 | -0.88(-5.36%) |
Sep 21, 2011 | 17.16 | 17.34 | 16.47 | 16.47 | 9,387,563 | -0.73(-4.25%) |
Sep 20, 2011 | 17.64 | 17.75 | 17.14 | 17.20 | 6,983,551 | -0.38(-2.15%) |
Sep 19, 2011 | 17.70 | 17.72 | 17.26 | 17.58 | 6,819,092 | -0.67(-3.70%) |
Sep 16, 2011 | 18.49 | 18.67 | 18.20 | 18.25 | 5,011,395 | -0.31(-1.65%) |
Sep 15, 2011 | 18.31 | 18.62 | 18.21 | 18.56 | 6,361,208 | +0.54(+2.99%) |
Sep 14, 2011 | 17.84 | 18.30 | 17.59 | 18.02 | 7,283,062 | +0.31(+1.76%) |
Sep 13, 2011 | 17.53 | 17.80 | 17.38 | 17.71 | 9,154,184 | +0.22(+1.27%) |
Sep 12, 2011 | 17.49 | 17.72 | 17.06 | 17.49 | 8,470,776 | -0.24(-1.37%) |
Sep 09, 2011 | 18.23 | 18.32 | 17.60 | 17.73 | 7,078,551 | -0.92(-4.95%) |
Sep 08, 2011 | 18.55 | 18.86 | 18.42 | 18.65 | 5,772,030 | -0.02(-0.11%) |
Sep 07, 2011 | 18.36 | 18.69 | 18.29 | 18.67 | 3,976,702 | +0.69(+3.82%) |
Sep 06, 2011 | 17.58 | 18.02 | 17.38 | 17.99 | 7,373,033 | -0.34(-1.83%) |
Sep 02, 2011 | 18.48 | 18.66 | 18.23 | 18.32 | 5,157,960 | -0.87(-4.52%) |
Sep 01, 2011 | 19.60 | 19.79 | 19.16 | 19.19 | 6,748,904 | -0.25(-1.30%) |
Aug 31, 2011 | 19.31 | 19.73 | 19.17 | 19.44 | 7,122,343 | +0.27(+1.40%) |
Aug 30, 2011 | 18.95 | 19.27 | 18.65 | 19.17 | 5,808,889 | +0.14(+0.76%) |
Aug 29, 2011 | 18.79 | 19.13 | 18.75 | 19.03 | 4,241,157 | +0.73(+3.98%) |
Aug 26, 2011 | 17.78 | 18.40 | 17.46 | 18.30 | 5,800,480 | +0.34(+1.87%) |
Aug 25, 2011 | 18.78 | 18.78 | 17.85 | 17.97 | 5,055,955 | -0.38(-2.05%) |
Aug 24, 2011 | 18.22 | 18.44 | 18.04 | 18.34 | 5,314,631 | +0.10(+0.57%) |
Aug 23, 2011 | 17.37 | 18.26 | 17.29 | 18.24 | 10,460,986 | +1.11(+6.48%) |
Aug 22, 2011 | 17.85 | 17.89 | 17.06 | 17.13 | 8,507,818 | -0.12(-0.72%) |
Aug 19, 2011 | 17.39 | 17.95 | 17.24 | 17.25 | 9,051,826 | -0.43(-2.42%) |
Aug 18, 2011 | 18.27 | 18.27 | 17.48 | 17.68 | 9,929,853 | -1.34(-7.03%) |
Aug 17, 2011 | 19.14 | 19.42 | 18.84 | 19.02 | 5,573,880 | +0.12(+0.63%) |
Aug 16, 2011 | 19.14 | 19.20 | 18.72 | 18.90 | 7,154,357 | -0.55(-2.81%) |
Aug 15, 2011 | 19.19 | 19.58 | 19.08 | 19.45 | 5,659,906 | +0.52(+2.75%) |
Aug 12, 2011 | 19.22 | 19.30 | 18.75 | 18.93 | 8,635,534 | -0.02(-0.11%) |
Aug 11, 2011 | 18.43 | 19.13 | 18.06 | 18.95 | 10,887,713 | +0.71(+3.88%) |
Aug 10, 2011 | 18.38 | 18.75 | 17.97 | 18.24 | 17,790,568 | -0.14(-0.76%) |
Aug 09, 2011 | 17.58 | 18.38 | 17.15 | 18.38 | 15,766,355 | +1.23(+7.16%) |
Aug 08, 2011 | 17.58 | 17.88 | 17.10 | 17.15 | 19,966,228 | -1.44(-7.75%) |
Aug 05, 2011 | 19.23 | 19.35 | 18.07 | 18.59 | 13,271,660 | -0.44(-2.33%) |
Aug 04, 2011 | 19.65 | 19.65 | 18.55 | 19.03 | 13,859,912 | -0.65(-3.30%) |
Aug 03, 2011 | 19.91 | 20.00 | 19.22 | 19.68 | 11,483,014 | -0.28(-1.40%) |
Aug 02, 2011 | 20.68 | 20.73 | 19.95 | 19.96 | 6,302,694 | -0.69(-3.35%) |