Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.04 | 17.12 | 16.62 | 16.73 | 6,041,712 | -0.41(-2.37%) |
Oct 28, 2011 | 17.97 | 18.02 | 16.77 | 17.14 | 11,200,539 | -0.92(-5.10%) |
Oct 27, 2011 | 18.61 | 18.73 | 17.91 | 18.06 | 8,555,319 | -0.01(-0.05%) |
Oct 26, 2011 | 18.08 | 18.24 | 17.35 | 18.07 | 3,987,540 | +0.31(+1.76%) |
Oct 25, 2011 | 18.32 | 18.53 | 17.66 | 17.75 | 3,755,279 | -0.73(-3.97%) |
Oct 24, 2011 | 17.81 | 18.52 | 17.75 | 18.49 | 5,245,469 | +0.81(+4.59%) |
Oct 21, 2011 | 17.77 | 18.34 | 17.58 | 17.68 | 4,180,177 | +0.21(+1.21%) |
Oct 20, 2011 | 17.64 | 17.73 | 16.82 | 17.47 | 4,474,661 | -0.13(-0.72%) |
Oct 19, 2011 | 18.28 | 18.28 | 17.49 | 17.59 | 4,748,017 | -0.92(-4.97%) |
Oct 18, 2011 | 17.95 | 18.65 | 17.58 | 18.51 | 4,334,375 | +0.57(+3.20%) |
Oct 17, 2011 | 18.84 | 18.87 | 17.74 | 17.94 | 4,173,804 | -0.98(-5.18%) |
Oct 14, 2011 | 19.06 | 19.82 | 18.37 | 18.92 | 7,766,684 | +0.82(+4.53%) |
Oct 13, 2011 | 17.35 | 18.34 | 16.96 | 18.10 | 11,231,243 | +0.60(+3.43%) |
Oct 12, 2011 | 17.20 | 18.54 | 17.13 | 17.50 | 10,277,850 | +0.68(+4.07%) |
Oct 11, 2011 | 16.39 | 16.91 | 16.22 | 16.82 | 6,802,001 | +0.30(+1.79%) |
Oct 10, 2011 | 16.66 | 16.79 | 16.13 | 16.52 | 3,419,684 | +0.36(+2.25%) |
Oct 07, 2011 | 16.45 | 16.67 | 15.90 | 16.16 | 3,356,500 | -0.17(-1.03%) |
Oct 06, 2011 | 16.29 | 16.51 | 15.93 | 16.33 | 4,353,290 | -0.01(-0.05%) |
Oct 05, 2011 | 15.41 | 16.66 | 14.96 | 16.33 | 7,792,855 | +1.00(+6.50%) |
Oct 04, 2011 | 14.05 | 15.37 | 13.80 | 15.34 | 5,324,033 | +1.01(+7.08%) |
Oct 03, 2011 | 15.04 | 15.48 | 14.30 | 14.32 | 5,490,577 | -0.84(-5.57%) |
Sep 30, 2011 | 15.73 | 15.80 | 15.15 | 15.17 | 5,545,487 | -0.95(-5.92%) |
Sep 29, 2011 | 17.15 | 17.29 | 15.66 | 16.12 | 4,294,729 | -0.64(-3.83%) |
Sep 28, 2011 | 17.44 | 17.58 | 16.65 | 16.77 | 4,655,746 | -0.62(-3.55%) |
Sep 27, 2011 | 17.74 | 18.06 | 17.27 | 17.38 | 3,146,855 | +0.01(+0.05%) |
Sep 26, 2011 | 17.74 | 17.77 | 16.64 | 17.37 | 3,311,979 | -0.29(-1.63%) |
Sep 23, 2011 | 16.93 | 17.69 | 16.81 | 17.66 | 2,773,770 | +0.51(+2.95%) |
Sep 22, 2011 | 17.80 | 17.91 | 16.55 | 17.15 | 4,905,714 | -1.36(-7.34%) |
Sep 21, 2011 | 18.25 | 19.08 | 18.15 | 18.51 | 5,148,237 | +0.30(+1.62%) |
Sep 20, 2011 | 18.29 | 18.69 | 18.03 | 18.22 | 3,839,210 | -0.02(-0.09%) |
Sep 19, 2011 | 18.15 | 18.41 | 17.88 | 18.23 | 2,771,681 | -0.41(-2.17%) |
Sep 16, 2011 | 18.90 | 19.04 | 18.51 | 18.64 | 3,345,858 | -0.24(-1.25%) |
Sep 15, 2011 | 18.90 | 19.06 | 18.40 | 18.88 | 4,026,489 | +0.14(+0.77%) |
Sep 14, 2011 | 18.39 | 18.99 | 17.76 | 18.73 | 7,189,002 | +0.84(+4.67%) |
Sep 13, 2011 | 17.17 | 18.04 | 17.13 | 17.90 | 5,870,960 | +0.77(+4.49%) |
Sep 12, 2011 | 16.26 | 17.25 | 16.25 | 17.13 | 4,691,485 | +0.59(+3.57%) |
Sep 09, 2011 | 17.01 | 17.61 | 16.38 | 16.54 | 6,302,064 | -0.63(-3.69%) |
Sep 08, 2011 | 16.89 | 17.65 | 16.89 | 17.17 | 4,740,213 | +0.14(+0.79%) |
Sep 07, 2011 | 17.16 | 17.30 | 16.89 | 17.04 | 5,020,723 | +0.73(+4.51%) |
Sep 06, 2011 | 15.96 | 16.36 | 15.35 | 16.30 | 4,906,731 | -0.27(-1.63%) |
Sep 02, 2011 | 17.15 | 17.42 | 16.45 | 16.57 | 4,138,374 | -1.10(-6.21%) |
Sep 01, 2011 | 17.47 | 18.31 | 17.26 | 17.67 | 4,765,203 | +0.24(+1.41%) |
Aug 31, 2011 | 17.75 | 18.13 | 17.26 | 17.42 | 2,988,219 | -0.19(-1.06%) |
Aug 30, 2011 | 17.43 | 17.82 | 17.29 | 17.61 | 2,733,209 | +0.04(+0.24%) |
Aug 29, 2011 | 17.17 | 17.59 | 17.04 | 17.57 | 3,348,600 | +0.77(+4.58%) |
Aug 26, 2011 | 16.31 | 17.02 | 16.00 | 16.80 | 3,875,328 | +0.36(+2.21%) |
Aug 25, 2011 | 16.95 | 17.04 | 16.38 | 16.44 | 2,638,351 | -0.50(-2.94%) |
Aug 24, 2011 | 16.87 | 17.06 | 16.52 | 16.93 | 3,159,590 | +0.01(+0.05%) |
Aug 23, 2011 | 16.30 | 17.00 | 16.22 | 16.93 | 5,517,784 | +0.79(+4.87%) |
Aug 22, 2011 | 16.36 | 16.67 | 16.05 | 16.14 | 3,478,556 | +0.28(+1.76%) |
Aug 19, 2011 | 15.87 | 16.93 | 15.84 | 15.86 | 4,713,852 | -0.54(-3.30%) |
Aug 18, 2011 | 17.31 | 17.32 | 16.24 | 16.40 | 5,345,943 | -1.64(-9.08%) |
Aug 17, 2011 | 18.26 | 18.72 | 17.82 | 18.04 | 3,458,504 | -0.09(-0.51%) |
Aug 16, 2011 | 19.21 | 19.30 | 17.54 | 18.13 | 7,455,238 | -1.39(-7.10%) |
Aug 15, 2011 | 18.85 | 19.62 | 18.80 | 19.52 | 4,590,688 | +0.88(+4.71%) |
Aug 12, 2011 | 18.79 | 19.33 | 18.52 | 18.64 | 4,581,769 | +0.04(+0.23%) |
Aug 11, 2011 | 17.13 | 18.93 | 17.04 | 18.60 | 6,361,498 | +1.47(+8.61%) |
Aug 10, 2011 | 17.01 | 17.88 | 16.64 | 17.12 | 6,107,933 | -0.22(-1.24%) |
Aug 09, 2011 | 17.04 | 17.36 | 15.95 | 17.34 | 8,454,470 | +0.96(+5.88%) |
Aug 08, 2011 | 16.55 | 17.23 | 16.13 | 16.38 | 11,503,383 | -1.09(-6.24%) |
Aug 05, 2011 | 19.29 | 19.33 | 16.99 | 17.47 | 12,578,381 | -1.37(-7.26%) |
Aug 04, 2011 | 20.10 | 20.11 | 18.81 | 18.83 | 6,945,102 | -1.69(-8.23%) |
Aug 03, 2011 | 19.97 | 20.62 | 19.32 | 20.52 | 5,542,989 | +0.63(+3.18%) |
Aug 02, 2011 | 20.82 | 20.98 | 19.88 | 19.89 | 5,510,953 | -1.22(-5.80%) |