Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.93 | 17.01 | 16.52 | 16.63 | 6,079,211 | -0.40(-2.37%) |
Oct 28, 2011 | 17.86 | 17.90 | 16.66 | 17.03 | 11,270,058 | -0.91(-5.10%) |
Oct 27, 2011 | 18.49 | 18.61 | 17.79 | 17.95 | 8,608,420 | -0.01(-0.05%) |
Oct 26, 2011 | 17.97 | 18.13 | 17.24 | 17.95 | 4,012,290 | +0.31(+1.76%) |
Oct 25, 2011 | 18.21 | 18.42 | 17.55 | 17.64 | 3,778,588 | -0.73(-3.97%) |
Oct 24, 2011 | 17.70 | 18.41 | 17.64 | 18.37 | 5,278,026 | +0.81(+4.59%) |
Oct 21, 2011 | 17.66 | 18.22 | 17.47 | 17.57 | 4,206,123 | +0.21(+1.21%) |
Oct 20, 2011 | 17.53 | 17.62 | 16.72 | 17.36 | 4,502,434 | -0.13(-0.72%) |
Oct 19, 2011 | 18.16 | 18.16 | 17.38 | 17.48 | 4,777,487 | -0.91(-4.97%) |
Oct 18, 2011 | 17.84 | 18.53 | 17.48 | 18.40 | 4,361,278 | +0.57(+3.20%) |
Oct 17, 2011 | 18.73 | 18.75 | 17.64 | 17.83 | 4,199,709 | -0.97(-5.18%) |
Oct 14, 2011 | 18.94 | 19.70 | 18.26 | 18.80 | 7,814,890 | +0.81(+4.53%) |
Oct 13, 2011 | 17.24 | 18.23 | 16.85 | 17.99 | 11,300,953 | +0.60(+3.43%) |
Oct 12, 2011 | 17.10 | 18.42 | 17.02 | 17.39 | 10,341,642 | +0.68(+4.07%) |
Oct 11, 2011 | 16.28 | 16.80 | 16.12 | 16.71 | 6,844,220 | +0.29(+1.79%) |
Oct 10, 2011 | 16.56 | 16.69 | 16.03 | 16.42 | 3,440,909 | +0.36(+2.25%) |
Oct 07, 2011 | 16.35 | 16.57 | 15.80 | 16.06 | 3,377,333 | -0.17(-1.03%) |
Oct 06, 2011 | 16.19 | 16.41 | 15.83 | 16.23 | 4,380,310 | -0.01(-0.05%) |
Oct 05, 2011 | 15.32 | 16.56 | 14.87 | 16.23 | 7,841,223 | +0.99(+6.50%) |
Oct 04, 2011 | 13.97 | 15.28 | 13.72 | 15.24 | 5,357,078 | +1.01(+7.08%) |
Oct 03, 2011 | 14.95 | 15.39 | 14.21 | 14.24 | 5,524,656 | -0.84(-5.57%) |
Sep 30, 2011 | 15.64 | 15.70 | 15.06 | 15.08 | 5,579,907 | -0.95(-5.92%) |
Sep 29, 2011 | 17.05 | 17.18 | 15.56 | 16.02 | 4,321,386 | -0.64(-3.83%) |
Sep 28, 2011 | 17.33 | 17.47 | 16.54 | 16.66 | 4,684,644 | -0.61(-3.55%) |
Sep 27, 2011 | 17.63 | 17.95 | 17.17 | 17.27 | 3,166,386 | +0.01(+0.05%) |
Sep 26, 2011 | 17.63 | 17.66 | 16.54 | 17.27 | 3,332,536 | -0.29(-1.63%) |
Sep 23, 2011 | 16.83 | 17.59 | 16.70 | 17.55 | 2,790,986 | +0.50(+2.95%) |
Sep 22, 2011 | 17.69 | 17.79 | 16.45 | 17.05 | 4,936,162 | -1.35(-7.34%) |
Sep 21, 2011 | 18.14 | 18.96 | 18.04 | 18.40 | 5,180,191 | +0.29(+1.62%) |
Sep 20, 2011 | 18.18 | 18.58 | 17.92 | 18.11 | 3,863,039 | -0.02(-0.09%) |
Sep 19, 2011 | 18.04 | 18.30 | 17.77 | 18.12 | 2,788,885 | -0.40(-2.17%) |
Sep 16, 2011 | 18.79 | 18.92 | 18.40 | 18.53 | 3,366,625 | -0.23(-1.25%) |
Sep 15, 2011 | 18.79 | 18.94 | 18.29 | 18.76 | 4,051,480 | +0.14(+0.77%) |
Sep 14, 2011 | 18.27 | 18.88 | 17.65 | 18.62 | 7,233,623 | +0.83(+4.67%) |
Sep 13, 2011 | 17.06 | 17.93 | 17.02 | 17.79 | 5,907,399 | +0.76(+4.49%) |
Sep 12, 2011 | 16.16 | 17.14 | 16.15 | 17.02 | 4,720,604 | +0.59(+3.58%) |
Sep 09, 2011 | 16.91 | 17.50 | 16.28 | 16.44 | 6,341,179 | -0.63(-3.69%) |
Sep 08, 2011 | 16.79 | 17.54 | 16.79 | 17.06 | 4,769,634 | +0.13(+0.79%) |
Sep 07, 2011 | 17.06 | 17.19 | 16.79 | 16.93 | 5,051,885 | +0.73(+4.51%) |
Sep 06, 2011 | 15.86 | 16.26 | 15.25 | 16.20 | 4,937,186 | -0.27(-1.63%) |
Sep 02, 2011 | 17.04 | 17.32 | 16.35 | 16.47 | 4,164,059 | -1.09(-6.21%) |
Sep 01, 2011 | 17.37 | 18.20 | 17.16 | 17.56 | 4,794,779 | +0.24(+1.41%) |
Aug 31, 2011 | 17.64 | 18.02 | 17.16 | 17.32 | 3,006,766 | -0.18(-1.06%) |
Aug 30, 2011 | 17.32 | 17.71 | 17.18 | 17.50 | 2,750,173 | +0.04(+0.24%) |
Aug 29, 2011 | 17.06 | 17.48 | 16.94 | 17.46 | 3,369,384 | +0.76(+4.57%) |
Aug 26, 2011 | 16.21 | 16.91 | 15.90 | 16.70 | 3,899,381 | +0.36(+2.21%) |
Aug 25, 2011 | 16.85 | 16.94 | 16.28 | 16.33 | 2,654,727 | -0.50(-2.94%) |
Aug 24, 2011 | 16.76 | 16.96 | 16.42 | 16.83 | 3,179,201 | +0.01(+0.05%) |
Aug 23, 2011 | 16.20 | 16.90 | 16.12 | 16.82 | 5,552,032 | +0.78(+4.87%) |
Aug 22, 2011 | 16.26 | 16.57 | 15.95 | 16.04 | 3,500,147 | +0.28(+1.76%) |
Aug 19, 2011 | 15.77 | 16.83 | 15.74 | 15.76 | 4,743,110 | -0.54(-3.30%) |
Aug 18, 2011 | 17.21 | 17.22 | 16.14 | 16.30 | 5,379,124 | -1.63(-9.08%) |
Aug 17, 2011 | 18.15 | 18.60 | 17.71 | 17.93 | 3,479,970 | -0.09(-0.51%) |
Aug 16, 2011 | 19.09 | 19.18 | 17.43 | 18.02 | 7,501,511 | -1.38(-7.10%) |
Aug 15, 2011 | 18.74 | 19.50 | 18.68 | 19.40 | 4,619,181 | +0.87(+4.71%) |
Aug 12, 2011 | 18.68 | 19.21 | 18.41 | 18.53 | 4,610,207 | +0.04(+0.23%) |
Aug 11, 2011 | 17.02 | 18.81 | 16.94 | 18.48 | 6,400,983 | +1.46(+8.61%) |
Aug 10, 2011 | 16.91 | 17.77 | 16.54 | 17.02 | 6,145,843 | -0.21(-1.24%) |
Aug 09, 2011 | 16.93 | 17.25 | 15.86 | 17.23 | 8,506,945 | +0.96(+5.88%) |
Aug 08, 2011 | 16.45 | 17.12 | 16.03 | 16.28 | 11,574,782 | -1.08(-6.24%) |
Aug 05, 2011 | 19.17 | 19.21 | 16.89 | 17.36 | 12,656,452 | -1.36(-7.26%) |
Aug 04, 2011 | 19.98 | 19.99 | 18.69 | 18.72 | 6,988,209 | -1.68(-8.23%) |
Aug 03, 2011 | 19.84 | 20.49 | 19.20 | 20.40 | 5,577,393 | +0.63(+3.18%) |
Aug 02, 2011 | 20.69 | 20.85 | 19.76 | 19.77 | 5,545,158 | -1.22(-5.80%) |