Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.93 | 17.01 | 16.51 | 16.62 | 6,081,108 | -0.40(-2.37%) |
Oct 28, 2011 | 17.86 | 17.90 | 16.66 | 17.03 | 11,273,575 | -0.91(-5.10%) |
Oct 27, 2011 | 18.49 | 18.61 | 17.79 | 17.94 | 8,611,107 | -0.01(-0.05%) |
Oct 26, 2011 | 17.97 | 18.12 | 17.24 | 17.95 | 4,013,542 | +0.31(+1.76%) |
Oct 25, 2011 | 18.20 | 18.41 | 17.55 | 17.64 | 3,779,767 | -0.73(-3.97%) |
Oct 24, 2011 | 17.70 | 18.40 | 17.64 | 18.37 | 5,279,673 | +0.81(+4.59%) |
Oct 21, 2011 | 17.66 | 18.22 | 17.46 | 17.56 | 4,207,435 | +0.21(+1.21%) |
Oct 20, 2011 | 17.52 | 17.61 | 16.72 | 17.35 | 4,503,839 | -0.13(-0.72%) |
Oct 19, 2011 | 18.16 | 18.16 | 17.38 | 17.48 | 4,778,977 | -0.91(-4.97%) |
Oct 18, 2011 | 17.83 | 18.53 | 17.47 | 18.39 | 4,362,639 | +0.57(+3.20%) |
Oct 17, 2011 | 18.72 | 18.75 | 17.63 | 17.82 | 4,201,020 | -0.97(-5.18%) |
Oct 14, 2011 | 18.94 | 19.69 | 18.25 | 18.80 | 7,817,328 | +0.81(+4.53%) |
Oct 13, 2011 | 17.24 | 18.23 | 16.85 | 17.98 | 11,304,479 | +0.60(+3.43%) |
Oct 12, 2011 | 17.09 | 18.42 | 17.02 | 17.39 | 10,344,869 | +0.68(+4.07%) |
Oct 11, 2011 | 16.28 | 16.80 | 16.12 | 16.71 | 6,846,355 | +0.29(+1.79%) |
Oct 10, 2011 | 16.56 | 16.68 | 16.03 | 16.41 | 3,441,983 | +0.36(+2.25%) |
Oct 07, 2011 | 16.35 | 16.56 | 15.79 | 16.05 | 3,378,387 | -0.17(-1.03%) |
Oct 06, 2011 | 16.19 | 16.40 | 15.83 | 16.22 | 4,381,677 | -0.01(-0.05%) |
Oct 05, 2011 | 15.31 | 16.56 | 14.86 | 16.23 | 7,843,670 | +0.99(+6.50%) |
Oct 04, 2011 | 13.96 | 15.27 | 13.71 | 15.24 | 5,358,750 | +1.01(+7.08%) |
Oct 03, 2011 | 14.94 | 15.38 | 14.21 | 14.23 | 5,526,380 | -0.84(-5.57%) |
Sep 30, 2011 | 15.63 | 15.70 | 15.05 | 15.07 | 5,581,648 | -0.95(-5.92%) |
Sep 29, 2011 | 17.04 | 17.18 | 15.56 | 16.02 | 4,322,734 | -0.64(-3.83%) |
Sep 28, 2011 | 17.33 | 17.46 | 16.54 | 16.66 | 4,686,105 | -0.61(-3.55%) |
Sep 27, 2011 | 17.62 | 17.94 | 17.16 | 17.27 | 3,167,374 | +0.01(+0.05%) |
Sep 26, 2011 | 17.62 | 17.66 | 16.53 | 17.26 | 3,333,575 | -0.29(-1.63%) |
Sep 23, 2011 | 16.82 | 17.58 | 16.70 | 17.55 | 2,791,857 | +0.50(+2.95%) |
Sep 22, 2011 | 17.68 | 17.79 | 16.45 | 17.04 | 4,937,703 | -1.35(-7.34%) |
Sep 21, 2011 | 18.13 | 18.96 | 18.03 | 18.39 | 5,181,808 | +0.29(+1.62%) |
Sep 20, 2011 | 18.18 | 18.57 | 17.91 | 18.10 | 3,864,244 | -0.02(-0.09%) |
Sep 19, 2011 | 18.03 | 18.29 | 17.76 | 18.12 | 2,789,755 | -0.40(-2.17%) |
Sep 16, 2011 | 18.78 | 18.91 | 18.39 | 18.52 | 3,367,675 | -0.23(-1.25%) |
Sep 15, 2011 | 18.78 | 18.94 | 18.28 | 18.75 | 4,052,745 | +0.14(+0.77%) |
Sep 14, 2011 | 18.27 | 18.87 | 17.65 | 18.61 | 7,235,880 | +0.83(+4.67%) |
Sep 13, 2011 | 17.06 | 17.92 | 17.02 | 17.78 | 5,909,243 | +0.76(+4.49%) |
Sep 12, 2011 | 16.15 | 17.13 | 16.14 | 17.02 | 4,722,077 | +0.59(+3.58%) |
Sep 09, 2011 | 16.90 | 17.50 | 16.27 | 16.43 | 6,343,158 | -0.63(-3.69%) |
Sep 08, 2011 | 16.78 | 17.54 | 16.78 | 17.06 | 4,771,123 | +0.13(+0.79%) |
Sep 07, 2011 | 17.05 | 17.19 | 16.78 | 16.93 | 5,053,462 | +0.73(+4.51%) |
Sep 06, 2011 | 15.86 | 16.25 | 15.25 | 16.20 | 4,938,726 | -0.27(-1.63%) |
Sep 02, 2011 | 17.03 | 17.31 | 16.35 | 16.46 | 4,165,359 | -1.09(-6.21%) |
Sep 01, 2011 | 17.36 | 18.19 | 17.15 | 17.55 | 4,796,275 | +0.24(+1.41%) |
Aug 31, 2011 | 17.64 | 18.02 | 17.15 | 17.31 | 3,007,704 | -0.18(-1.06%) |
Aug 30, 2011 | 17.32 | 17.71 | 17.17 | 17.50 | 2,751,031 | +0.04(+0.24%) |
Aug 29, 2011 | 17.06 | 17.48 | 16.93 | 17.45 | 3,370,435 | +0.76(+4.58%) |
Aug 26, 2011 | 16.20 | 16.91 | 15.89 | 16.69 | 3,900,598 | +0.36(+2.21%) |
Aug 25, 2011 | 16.84 | 16.93 | 16.27 | 16.33 | 2,655,555 | -0.50(-2.94%) |
Aug 24, 2011 | 16.76 | 16.95 | 16.41 | 16.82 | 3,180,193 | +0.01(+0.05%) |
Aug 23, 2011 | 16.20 | 16.89 | 16.12 | 16.82 | 5,553,764 | +0.78(+4.87%) |
Aug 22, 2011 | 16.25 | 16.56 | 15.94 | 16.04 | 3,501,239 | +0.28(+1.76%) |
Aug 19, 2011 | 15.77 | 16.82 | 15.73 | 15.76 | 4,744,590 | -0.54(-3.30%) |
Aug 18, 2011 | 17.20 | 17.21 | 16.14 | 16.30 | 5,380,803 | -1.63(-9.08%) |
Aug 17, 2011 | 18.14 | 18.59 | 17.70 | 17.92 | 3,481,056 | -0.09(-0.51%) |
Aug 16, 2011 | 19.08 | 19.17 | 17.43 | 18.02 | 7,503,852 | -1.38(-7.10%) |
Aug 15, 2011 | 18.73 | 19.50 | 18.68 | 19.39 | 4,620,623 | +0.87(+4.71%) |
Aug 12, 2011 | 18.67 | 19.21 | 18.40 | 18.52 | 4,611,645 | +0.04(+0.23%) |
Aug 11, 2011 | 17.02 | 18.80 | 16.93 | 18.48 | 6,402,980 | +1.46(+8.61%) |
Aug 10, 2011 | 16.90 | 17.76 | 16.53 | 17.01 | 6,147,761 | -0.21(-1.24%) |
Aug 09, 2011 | 16.93 | 17.24 | 15.85 | 17.23 | 8,509,599 | +0.96(+5.88%) |
Aug 08, 2011 | 16.45 | 17.12 | 16.03 | 16.27 | 11,578,394 | -1.08(-6.24%) |
Aug 05, 2011 | 19.17 | 19.21 | 16.88 | 17.35 | 12,660,402 | -1.36(-7.26%) |
Aug 04, 2011 | 19.97 | 19.98 | 18.69 | 18.71 | 6,990,389 | -1.68(-8.23%) |
Aug 03, 2011 | 19.84 | 20.48 | 19.19 | 20.39 | 5,579,134 | +0.63(+3.19%) |
Aug 02, 2011 | 20.68 | 20.84 | 19.75 | 19.76 | 5,546,888 | -1.22(-5.80%) |