Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.06 | 18.13 | 17.62 | 17.66 | 2,513,537 | -0.54(-2.98%) |
Oct 28, 2011 | 18.34 | 18.47 | 18.05 | 18.20 | 3,158,691 | -0.14(-0.74%) |
Oct 27, 2011 | 18.16 | 18.50 | 17.93 | 18.34 | 6,209,089 | +0.90(+5.14%) |
Oct 26, 2011 | 17.33 | 17.55 | 17.01 | 17.44 | 5,479,033 | +0.40(+2.34%) |
Oct 25, 2011 | 17.49 | 17.50 | 16.97 | 17.04 | 5,107,705 | -0.60(-3.41%) |
Oct 24, 2011 | 17.42 | 17.73 | 17.09 | 17.64 | 5,764,909 | +0.40(+2.31%) |
Oct 21, 2011 | 16.96 | 17.27 | 16.73 | 17.25 | 5,636,308 | +0.50(+2.97%) |
Oct 20, 2011 | 16.54 | 16.77 | 16.15 | 16.75 | 3,164,354 | +0.27(+1.64%) |
Oct 19, 2011 | 16.42 | 16.68 | 16.28 | 16.48 | 5,548,900 | +0.01(+0.05%) |
Oct 18, 2011 | 15.63 | 16.67 | 15.59 | 16.47 | 6,380,191 | +0.94(+6.06%) |
Oct 17, 2011 | 16.10 | 16.10 | 15.48 | 15.53 | 3,133,190 | -0.68(-4.20%) |
Oct 14, 2011 | 16.32 | 16.46 | 15.85 | 16.21 | 3,175,649 | +0.14(+0.87%) |
Oct 13, 2011 | 16.34 | 16.34 | 15.78 | 16.07 | 3,582,137 | -0.35(-2.11%) |
Oct 12, 2011 | 16.12 | 16.76 | 16.11 | 16.42 | 5,108,423 | +0.42(+2.64%) |
Oct 11, 2011 | 15.54 | 16.15 | 15.54 | 16.00 | 3,616,380 | +0.16(+1.00%) |
Oct 10, 2011 | 15.31 | 15.86 | 15.27 | 15.84 | 3,484,837 | +0.84(+5.57%) |
Oct 07, 2011 | 15.82 | 15.92 | 14.98 | 15.00 | 4,675,589 | -0.77(-4.87%) |
Oct 06, 2011 | 15.59 | 15.81 | 15.48 | 15.77 | 3,291,183 | +0.47(+3.10%) |
Oct 05, 2011 | 15.04 | 15.41 | 14.75 | 15.30 | 5,965,741 | +0.20(+1.30%) |
Oct 04, 2011 | 13.81 | 15.11 | 13.78 | 15.10 | 7,555,159 | +1.12(+8.02%) |
Oct 03, 2011 | 14.41 | 14.79 | 13.94 | 13.98 | 8,212,731 | -0.56(-3.83%) |
Sep 30, 2011 | 14.80 | 15.06 | 14.50 | 14.54 | 3,548,071 | -0.54(-3.59%) |
Sep 29, 2011 | 14.81 | 15.08 | 14.57 | 15.08 | 2,651,617 | +0.66(+4.60%) |
Sep 28, 2011 | 15.00 | 15.21 | 14.42 | 14.42 | 2,378,424 | -0.72(-4.77%) |
Sep 27, 2011 | 15.21 | 15.49 | 14.97 | 15.14 | 7,363,315 | +0.22(+1.46%) |
Sep 26, 2011 | 14.64 | 14.93 | 14.29 | 14.92 | 3,506,053 | +0.55(+3.82%) |
Sep 23, 2011 | 14.25 | 14.61 | 14.20 | 14.37 | 2,297,342 | +0.05(+0.37%) |
Sep 22, 2011 | 14.06 | 14.46 | 14.00 | 14.32 | 11,278,787 | -0.09(-0.63%) |
Sep 21, 2011 | 15.44 | 15.44 | 14.41 | 14.41 | 4,913,026 | -0.99(-6.41%) |
Sep 20, 2011 | 15.55 | 15.77 | 15.35 | 15.39 | 2,230,124 | -0.14(-0.92%) |
Sep 19, 2011 | 15.76 | 15.85 | 15.42 | 15.54 | 2,484,400 | -0.56(-3.46%) |
Sep 16, 2011 | 16.27 | 16.34 | 15.80 | 16.09 | 3,920,457 | -0.12(-0.73%) |
Sep 15, 2011 | 15.86 | 16.21 | 15.75 | 16.21 | 2,634,873 | +0.37(+2.36%) |
Sep 14, 2011 | 15.72 | 16.06 | 15.37 | 15.84 | 3,318,853 | +0.25(+1.63%) |
Sep 13, 2011 | 15.29 | 15.79 | 15.29 | 15.58 | 4,656,865 | +0.31(+2.06%) |
Sep 12, 2011 | 14.75 | 15.35 | 14.75 | 15.27 | 5,327,663 | +0.27(+1.80%) |
Sep 09, 2011 | 15.36 | 15.51 | 14.87 | 15.00 | 4,078,711 | -0.46(-3.00%) |
Sep 08, 2011 | 15.79 | 15.94 | 15.38 | 15.46 | 3,212,872 | -0.53(-3.32%) |
Sep 07, 2011 | 15.39 | 16.05 | 15.34 | 16.00 | 4,212,099 | +0.89(+5.90%) |
Sep 06, 2011 | 14.66 | 15.13 | 14.66 | 15.11 | 3,613,940 | -0.04(-0.30%) |
Sep 02, 2011 | 15.60 | 15.72 | 15.11 | 15.15 | 3,971,475 | -0.76(-4.80%) |
Sep 01, 2011 | 16.51 | 16.68 | 15.85 | 15.91 | 3,982,291 | -0.60(-3.63%) |
Aug 31, 2011 | 16.47 | 16.65 | 16.33 | 16.51 | 3,269,113 | +0.12(+0.73%) |
Aug 30, 2011 | 16.44 | 16.51 | 16.10 | 16.39 | 2,077,565 | -0.15(-0.90%) |
Aug 29, 2011 | 15.91 | 16.55 | 15.85 | 16.54 | 2,962,133 | +0.85(+5.44%) |
Aug 26, 2011 | 15.37 | 15.85 | 15.06 | 15.69 | 3,264,244 | +0.19(+1.26%) |
Aug 25, 2011 | 16.36 | 16.59 | 15.32 | 15.49 | 7,070,377 | -0.34(-2.17%) |
Aug 24, 2011 | 15.38 | 15.92 | 15.38 | 15.84 | 5,440,641 | +0.40(+2.57%) |
Aug 23, 2011 | 14.75 | 15.46 | 14.57 | 15.44 | 6,135,752 | +0.76(+5.15%) |
Aug 22, 2011 | 15.02 | 15.09 | 14.58 | 14.69 | 4,410,357 | +0.04(+0.31%) |
Aug 19, 2011 | 14.87 | 15.31 | 14.62 | 14.64 | 6,871,408 | -0.46(-3.07%) |
Aug 18, 2011 | 15.66 | 15.66 | 15.00 | 15.11 | 10,737,845 | -0.88(-5.52%) |
Aug 17, 2011 | 15.96 | 16.24 | 15.89 | 15.99 | 4,906,171 | +0.10(+0.66%) |
Aug 16, 2011 | 16.03 | 16.16 | 15.77 | 15.88 | 3,210,834 | -0.27(-1.67%) |
Aug 15, 2011 | 15.76 | 16.18 | 15.76 | 16.15 | 4,882,354 | +0.54(+3.45%) |
Aug 12, 2011 | 15.95 | 16.29 | 15.57 | 15.61 | 7,664,366 | -0.36(-2.25%) |
Aug 11, 2011 | 15.36 | 16.18 | 15.19 | 15.97 | 6,660,267 | +0.76(+4.97%) |
Aug 10, 2011 | 16.24 | 16.24 | 15.19 | 15.22 | 6,688,030 | -1.33(-8.05%) |
Aug 09, 2011 | 17.41 | 16.58 | 15.18 | 16.55 | 9,657,860 | +0.91(+5.84%) |
Aug 08, 2011 | 16.75 | 17.32 | 15.62 | 15.64 | 14,402,200 | -1.69(-9.76%) |
Aug 05, 2011 | 17.74 | 17.82 | 17.13 | 17.33 | 8,263,516 | -0.25(-1.41%) |
Aug 04, 2011 | 18.20 | 18.29 | 17.57 | 17.58 | 7,692,717 | -0.84(-4.55%) |
Aug 03, 2011 | 18.08 | 18.43 | 17.82 | 18.41 | 5,880,414 | +0.31(+1.69%) |
Aug 02, 2011 | 18.47 | 18.59 | 18.11 | 18.11 | 5,651,170 | -0.43(-2.30%) |