Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.10 | 17.13 | 17.02 | 17.05 | 719,750 | -0.25(-1.44%) |
Oct 28, 2011 | 17.29 | 17.32 | 17.21 | 17.30 | 1,031,300 | +0.01(+0.08%) |
Oct 27, 2011 | 17.09 | 17.36 | 17.00 | 17.28 | 2,727,110 | +0.22(+1.28%) |
Oct 26, 2011 | 17.03 | 17.13 | 16.97 | 17.06 | 2,069,240 | +0.18(+1.07%) |
Oct 25, 2011 | 16.44 | 16.95 | 16.36 | 16.88 | 2,768,330 | +0.48(+2.92%) |
Oct 24, 2011 | 16.37 | 16.43 | 16.33 | 16.40 | 1,992,570 | +0.14(+0.84%) |
Oct 21, 2011 | 16.30 | 16.35 | 16.21 | 16.27 | 1,104,390 | +0.19(+1.19%) |
Oct 20, 2011 | 16.06 | 16.14 | 15.91 | 16.07 | 1,960,560 | -0.21(-1.31%) |
Oct 19, 2011 | 16.42 | 16.45 | 16.26 | 16.29 | 1,242,600 | -0.22(-1.31%) |
Oct 18, 2011 | 16.31 | 16.51 | 16.14 | 16.50 | 1,395,810 | -0.07(-0.41%) |
Oct 17, 2011 | 16.72 | 16.73 | 16.51 | 16.57 | 1,144,540 | -0.09(-0.53%) |
Oct 14, 2011 | 16.64 | 16.70 | 16.55 | 16.66 | 992,310 | +0.12(+0.76%) |
Oct 13, 2011 | 16.54 | 16.56 | 16.39 | 16.54 | 995,650 | -0.10(-0.62%) |
Oct 12, 2011 | 16.69 | 16.71 | 16.59 | 16.64 | 809,040 | +0.11(+0.64%) |
Oct 11, 2011 | 16.54 | 16.56 | 16.44 | 16.53 | 739,190 | -0.11(-0.64%) |
Oct 10, 2011 | 16.53 | 16.65 | 16.43 | 16.64 | 1,248,960 | +0.40(+2.47%) |
Oct 07, 2011 | 16.42 | 16.43 | 16.13 | 16.24 | 1,345,600 | -0.13(-0.80%) |
Oct 06, 2011 | 16.32 | 16.40 | 16.27 | 16.37 | 1,405,870 | +0.12(+0.76%) |
Oct 05, 2011 | 16.11 | 16.34 | 15.96 | 16.25 | 2,563,060 | +0.17(+1.08%) |
Oct 04, 2011 | 16.40 | 16.41 | 15.83 | 16.07 | 4,161,750 | -0.33(-2.00%) |
Oct 03, 2011 | 16.42 | 16.46 | 16.31 | 16.40 | 2,103,240 | +0.30(+1.84%) |
Sep 30, 2011 | 16.04 | 16.18 | 15.94 | 16.11 | 2,504,700 | +0.04(+0.24%) |
Sep 29, 2011 | 16.12 | 16.12 | 15.92 | 16.07 | 2,399,070 | +0.14(+0.89%) |
Sep 28, 2011 | 16.38 | 16.44 | 15.86 | 15.93 | 3,427,460 | -0.45(-2.72%) |
Sep 27, 2011 | 16.47 | 16.54 | 16.30 | 16.37 | 4,254,200 | +0.32(+1.96%) |
Sep 26, 2011 | 16.02 | 16.18 | 15.72 | 16.06 | 6,923,830 | -0.23(-1.44%) |
Sep 23, 2011 | 16.77 | 16.88 | 16.16 | 16.29 | 9,062,550 | -0.95(-5.50%) |
Sep 22, 2011 | 17.26 | 17.35 | 17.08 | 17.24 | 4,658,840 | -0.45(-2.53%) |
Sep 21, 2011 | 17.82 | 18.02 | 17.65 | 17.69 | 1,267,610 | -0.23(-1.26%) |
Sep 20, 2011 | 17.65 | 17.97 | 17.62 | 17.91 | 1,414,340 | +0.25(+1.42%) |
Sep 19, 2011 | 18.01 | 18.01 | 17.55 | 17.66 | 2,441,550 | -0.27(-1.53%) |
Sep 16, 2011 | 17.70 | 18.08 | 17.70 | 17.94 | 1,868,710 | +0.17(+0.96%) |
Sep 15, 2011 | 17.80 | 17.82 | 17.59 | 17.77 | 1,870,980 | -0.29(-1.63%) |
Sep 14, 2011 | 18.10 | 18.12 | 17.95 | 18.06 | 2,169,000 | -0.14(-0.75%) |
Sep 13, 2011 | 18.10 | 18.30 | 17.98 | 18.20 | 2,087,850 | +0.19(+1.04%) |
Sep 12, 2011 | 18.22 | 18.23 | 17.87 | 18.01 | 2,775,130 | -0.41(-2.21%) |
Sep 09, 2011 | 18.32 | 18.54 | 18.27 | 18.42 | 4,916,750 | -0.11(-0.58%) |
Sep 08, 2011 | 18.50 | 18.56 | 18.34 | 18.53 | 3,234,960 | +0.48(+2.64%) |
Sep 07, 2011 | 17.96 | 18.15 | 17.78 | 18.05 | 4,682,330 | -0.60(-3.19%) |
Sep 06, 2011 | 18.82 | 18.94 | 18.48 | 18.65 | 4,732,170 | -0.03(-0.18%) |
Sep 02, 2011 | 18.64 | 18.70 | 18.57 | 18.68 | 3,023,660 | +0.55(+3.03%) |
Sep 01, 2011 | 18.09 | 18.17 | 17.99 | 18.13 | 2,456,060 | +0.02(+0.13%) |
Aug 31, 2011 | 18.12 | 18.25 | 17.98 | 18.11 | 3,123,710 | -0.15(-0.82%) |
Aug 30, 2011 | 18.12 | 18.27 | 18.01 | 18.25 | 4,622,750 | +0.53(+2.98%) |
Aug 29, 2011 | 17.94 | 17.94 | 17.62 | 17.73 | 4,654,880 | -0.36(-2.02%) |
Aug 26, 2011 | 17.69 | 18.09 | 17.53 | 18.09 | 7,603,530 | +0.53(+3.02%) |
Aug 25, 2011 | 17.03 | 17.61 | 16.91 | 17.56 | 8,457,980 | +0.07(+0.37%) |
Aug 24, 2011 | 18.12 | 18.17 | 17.36 | 17.50 | 10,849,530 | -0.62(-3.40%) |
Aug 23, 2011 | 18.58 | 18.73 | 18.10 | 18.11 | 7,385,870 | -0.70(-3.72%) |
Aug 22, 2011 | 18.55 | 18.84 | 18.51 | 18.81 | 3,383,490 | +0.47(+2.54%) |
Aug 19, 2011 | 18.52 | 18.52 | 18.25 | 18.34 | 3,155,410 | +0.23(+1.24%) |
Aug 18, 2011 | 18.05 | 18.15 | 17.98 | 18.12 | 2,783,320 | +0.34(+1.88%) |
Aug 17, 2011 | 17.73 | 17.81 | 17.66 | 17.78 | 1,839,370 | +0.06(+0.33%) |
Aug 16, 2011 | 17.59 | 17.74 | 17.59 | 17.73 | 2,233,400 | +0.21(+1.19%) |
Aug 15, 2011 | 17.26 | 17.52 | 17.23 | 17.52 | 1,456,280 | +0.19(+1.07%) |
Aug 12, 2011 | 17.29 | 17.33 | 17.11 | 17.33 | 3,015,980 | -0.08(-0.46%) |
Aug 11, 2011 | 17.56 | 17.57 | 17.20 | 17.41 | 4,300,210 | -0.39(-2.19%) |
Aug 10, 2011 | 17.59 | 17.85 | 17.50 | 17.80 | 4,799,430 | +0.61(+3.52%) |
Aug 09, 2011 | 16.48 | 17.64 | 17.08 | 17.19 | 5,254,440 | +0.15(+0.90%) |
Aug 08, 2011 | 16.88 | 17.08 | 16.80 | 17.04 | 3,885,940 | +0.55(+3.32%) |
Aug 05, 2011 | 16.48 | 16.55 | 16.36 | 16.49 | 2,163,260 | +0.11(+0.69%) |
Aug 04, 2011 | 16.68 | 16.70 | 16.28 | 16.38 | 3,955,070 | -0.08(-0.47%) |
Aug 03, 2011 | 16.55 | 16.60 | 16.45 | 16.46 | 2,620,580 | -0.01(-0.04%) |
Aug 02, 2011 | 16.25 | 16.48 | 16.21 | 16.46 | 1,666,880 | +0.39(+2.43%) |