Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 21.33 | 21.39 | 20.81 | 20.82 | 2,884,070 | -1.17(-5.31%) |
Oct 28, 2011 | 21.91 | 22.06 | 21.85 | 21.99 | 1,668,200 | -0.44(-1.96%) |
Oct 27, 2011 | 22.32 | 22.60 | 22.02 | 22.43 | 3,821,218 | +1.15(+5.42%) |
Oct 26, 2011 | 21.26 | 21.34 | 20.80 | 21.28 | 1,919,857 | +0.44(+2.09%) |
Oct 25, 2011 | 20.98 | 21.12 | 20.66 | 20.84 | 1,630,283 | -0.37(-1.74%) |
Oct 24, 2011 | 20.71 | 21.25 | 20.71 | 21.21 | 1,948,450 | +0.10(+0.47%) |
Oct 21, 2011 | 20.84 | 21.16 | 20.80 | 21.11 | 1,606,435 | +0.42(+2.03%) |
Oct 20, 2011 | 20.80 | 20.82 | 20.28 | 20.69 | 2,743,721 | +0.46(+2.29%) |
Oct 19, 2011 | 20.45 | 20.61 | 20.17 | 20.23 | 1,400,182 | -0.25(-1.20%) |
Oct 18, 2011 | 19.84 | 20.68 | 19.67 | 20.47 | 2,943,358 | +0.72(+3.66%) |
Oct 17, 2011 | 20.51 | 20.52 | 19.70 | 19.75 | 3,553,188 | -0.91(-4.42%) |
Oct 14, 2011 | 20.40 | 20.66 | 20.35 | 20.66 | 3,312,862 | +0.97(+4.95%) |
Oct 13, 2011 | 19.49 | 19.72 | 19.32 | 19.69 | 2,732,200 | +0.06(+0.29%) |
Oct 12, 2011 | 19.54 | 19.84 | 19.52 | 19.63 | 2,773,468 | +0.50(+2.60%) |
Oct 11, 2011 | 18.89 | 19.20 | 18.85 | 19.13 | 2,316,201 | -0.12(-0.61%) |
Oct 10, 2011 | 19.09 | 19.27 | 19.02 | 19.25 | 4,089,264 | +1.05(+5.77%) |
Oct 07, 2011 | 18.37 | 18.64 | 18.16 | 18.20 | 4,933,438 | +0.26(+1.45%) |
Oct 06, 2011 | 17.89 | 17.95 | 17.73 | 17.94 | 4,085,533 | +0.53(+3.01%) |
Oct 05, 2011 | 16.98 | 17.46 | 16.85 | 17.42 | 2,875,878 | +0.63(+3.78%) |
Oct 04, 2011 | 16.01 | 16.79 | 15.86 | 16.78 | 3,760,928 | +0.80(+5.00%) |
Oct 03, 2011 | 16.34 | 16.49 | 15.98 | 15.98 | 2,871,788 | -0.63(-3.81%) |
Sep 30, 2011 | 16.72 | 17.01 | 16.59 | 16.62 | 2,468,240 | -0.47(-2.77%) |
Sep 29, 2011 | 17.12 | 17.21 | 16.71 | 17.09 | 2,843,871 | +0.60(+3.64%) |
Sep 28, 2011 | 16.89 | 17.02 | 16.48 | 16.49 | 2,258,805 | -0.28(-1.66%) |
Sep 27, 2011 | 16.77 | 17.12 | 16.64 | 16.77 | 3,019,189 | +0.30(+1.84%) |
Sep 26, 2011 | 15.99 | 16.47 | 15.67 | 16.47 | 3,707,462 | +0.64(+4.07%) |
Sep 23, 2011 | 15.38 | 15.91 | 15.36 | 15.82 | 3,761,188 | +0.22(+1.42%) |
Sep 22, 2011 | 15.64 | 15.82 | 15.35 | 15.60 | 4,579,490 | -0.66(-4.04%) |
Sep 21, 2011 | 16.83 | 16.88 | 16.26 | 16.26 | 2,868,577 | -0.38(-2.30%) |
Sep 20, 2011 | 16.61 | 16.92 | 16.47 | 16.64 | 3,039,567 | -0.07(-0.42%) |
Sep 19, 2011 | 16.47 | 16.77 | 16.35 | 16.71 | 3,323,760 | -0.51(-2.95%) |
Sep 16, 2011 | 17.41 | 17.47 | 17.03 | 17.22 | 2,059,345 | -0.26(-1.46%) |
Sep 15, 2011 | 17.47 | 17.51 | 17.27 | 17.48 | 1,665,682 | +0.57(+3.40%) |
Sep 14, 2011 | 16.61 | 17.09 | 16.28 | 16.90 | 2,632,496 | +0.31(+1.84%) |
Sep 13, 2011 | 16.25 | 16.66 | 16.19 | 16.60 | 3,969,584 | +0.11(+0.66%) |
Sep 12, 2011 | 16.09 | 16.51 | 15.96 | 16.49 | 3,834,321 | -0.06(-0.39%) |
Sep 09, 2011 | 16.97 | 17.06 | 16.46 | 16.55 | 3,319,363 | -0.84(-4.85%) |
Sep 08, 2011 | 17.50 | 17.76 | 17.36 | 17.39 | 1,861,157 | -0.11(-0.65%) |
Sep 07, 2011 | 17.09 | 17.52 | 17.02 | 17.51 | 1,480,690 | +0.64(+3.78%) |
Sep 06, 2011 | 16.53 | 16.88 | 16.51 | 16.87 | 2,747,031 | -0.83(-4.71%) |
Sep 02, 2011 | 17.80 | 17.94 | 17.61 | 17.70 | 1,475,413 | -0.52(-2.85%) |
Sep 01, 2011 | 18.28 | 18.54 | 18.17 | 18.22 | 2,280,867 | -0.12(-0.67%) |
Aug 31, 2011 | 18.20 | 18.47 | 18.19 | 18.35 | 2,401,558 | +0.47(+2.65%) |
Aug 30, 2011 | 17.76 | 17.94 | 17.64 | 17.87 | 3,801,929 | -0.02(-0.13%) |
Aug 29, 2011 | 17.79 | 17.91 | 17.68 | 17.89 | 1,507,351 | +0.56(+3.26%) |
Aug 26, 2011 | 16.94 | 17.43 | 16.71 | 17.33 | 2,408,531 | +0.07(+0.40%) |
Aug 25, 2011 | 17.65 | 17.74 | 17.16 | 17.26 | 3,102,188 | -0.55(-3.09%) |
Aug 24, 2011 | 17.54 | 17.89 | 17.51 | 17.81 | 2,558,424 | -0.10(-0.56%) |
Aug 23, 2011 | 17.50 | 17.92 | 17.35 | 17.91 | 4,272,512 | +0.62(+3.61%) |
Aug 22, 2011 | 17.89 | 17.89 | 17.19 | 17.29 | 6,300,163 | +1.13(+6.96%) |
Aug 19, 2011 | 16.35 | 16.76 | 16.13 | 16.16 | 3,927,384 | -0.46(-2.77%) |
Aug 18, 2011 | 16.99 | 17.02 | 16.48 | 16.62 | 3,322,094 | -0.95(-5.42%) |
Aug 17, 2011 | 17.57 | 17.80 | 17.43 | 17.58 | 4,851,600 | +0.39(+2.25%) |
Aug 16, 2011 | 16.96 | 17.53 | 16.93 | 17.19 | 3,040,219 | -0.24(-1.39%) |
Aug 15, 2011 | 17.18 | 17.57 | 17.10 | 17.43 | 2,734,368 | +0.39(+2.27%) |
Aug 12, 2011 | 17.17 | 17.30 | 16.81 | 17.04 | 4,006,544 | +0.53(+3.23%) |
Aug 11, 2011 | 15.52 | 16.71 | 15.46 | 16.51 | 8,169,010 | +0.82(+5.20%) |
Aug 10, 2011 | 16.44 | 16.47 | 15.69 | 15.69 | 10,951,167 | -1.44(-8.38%) |
Aug 09, 2011 | 17.16 | 17.13 | 16.09 | 17.13 | 9,620,304 | +0.72(+4.42%) |
Aug 08, 2011 | 17.16 | 17.39 | 16.38 | 16.41 | 8,243,115 | -1.30(-7.36%) |
Aug 05, 2011 | 17.73 | 17.88 | 16.86 | 17.71 | 11,819,007 | +0.20(+1.12%) |
Aug 04, 2011 | 18.20 | 18.23 | 17.45 | 17.51 | 7,391,630 | -1.11(-5.95%) |
Aug 03, 2011 | 18.84 | 18.85 | 18.36 | 18.62 | 5,296,395 | -0.20(-1.04%) |
Aug 02, 2011 | 19.13 | 19.33 | 18.81 | 18.82 | 3,319,071 | -0.37(-1.92%) |