Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 21.09 | 21.12 | 20.53 | 20.53 | 1,710,654 | -0.79(-3.69%) |
Oct 28, 2011 | 21.07 | 21.39 | 20.90 | 21.32 | 1,999,420 | +0.08(+0.37%) |
Oct 27, 2011 | 20.80 | 21.46 | 20.50 | 21.24 | 2,544,201 | +1.02(+5.06%) |
Oct 26, 2011 | 20.30 | 20.50 | 19.78 | 20.22 | 1,710,541 | +0.27(+1.33%) |
Oct 25, 2011 | 20.14 | 20.33 | 19.89 | 19.95 | 1,392,048 | -0.49(-2.40%) |
Oct 24, 2011 | 20.13 | 20.60 | 20.09 | 20.45 | 1,529,288 | +0.40(+2.01%) |
Oct 21, 2011 | 19.71 | 20.10 | 19.61 | 20.04 | 1,897,680 | +0.67(+3.45%) |
Oct 20, 2011 | 19.36 | 19.48 | 18.85 | 19.37 | 1,726,972 | -0.02(-0.10%) |
Oct 19, 2011 | 19.64 | 19.84 | 19.28 | 19.39 | 1,823,958 | -0.30(-1.55%) |
Oct 18, 2011 | 19.20 | 19.96 | 18.85 | 19.70 | 2,087,649 | +0.49(+2.56%) |
Oct 17, 2011 | 19.43 | 19.62 | 19.11 | 19.21 | 1,912,443 | -0.51(-2.59%) |
Oct 14, 2011 | 19.67 | 19.79 | 19.32 | 19.72 | 1,558,726 | +0.34(+1.78%) |
Oct 13, 2011 | 19.51 | 19.60 | 19.07 | 19.37 | 2,153,487 | -0.35(-1.79%) |
Oct 12, 2011 | 19.47 | 19.97 | 19.26 | 19.73 | 2,460,253 | +0.38(+1.98%) |
Oct 11, 2011 | 19.26 | 19.43 | 19.04 | 19.34 | 2,094,075 | -0.14(-0.71%) |
Oct 10, 2011 | 19.26 | 19.61 | 19.10 | 19.48 | 1,714,972 | +0.59(+3.12%) |
Oct 07, 2011 | 19.45 | 19.51 | 18.52 | 18.89 | 3,032,726 | -0.40(-2.09%) |
Oct 06, 2011 | 19.08 | 19.47 | 18.37 | 19.30 | 2,631,815 | +0.66(+3.53%) |
Oct 05, 2011 | 17.87 | 18.73 | 17.65 | 18.64 | 2,983,811 | +0.87(+4.93%) |
Oct 04, 2011 | 16.80 | 17.77 | 16.35 | 17.76 | 4,344,058 | +0.69(+4.03%) |
Oct 03, 2011 | 18.29 | 18.40 | 17.05 | 17.07 | 3,189,087 | -1.40(-7.56%) |
Sep 30, 2011 | 18.74 | 19.01 | 18.45 | 18.47 | 3,134,704 | -0.64(-3.34%) |
Sep 29, 2011 | 18.72 | 19.11 | 18.42 | 19.11 | 2,994,418 | +0.77(+4.18%) |
Sep 28, 2011 | 19.23 | 19.23 | 18.28 | 18.34 | 2,413,383 | -0.76(-3.96%) |
Sep 27, 2011 | 19.22 | 19.62 | 18.94 | 19.10 | 2,676,711 | +0.39(+2.10%) |
Sep 26, 2011 | 18.92 | 19.03 | 18.53 | 18.71 | 5,173,020 | +0.00(+0.00%) |
Sep 23, 2011 | 17.94 | 18.80 | 17.76 | 18.71 | 2,903,768 | +0.70(+3.88%) |
Sep 22, 2011 | 17.92 | 18.23 | 17.66 | 18.01 | 4,230,779 | -0.58(-3.12%) |
Sep 21, 2011 | 18.56 | 19.41 | 18.53 | 18.59 | 3,324,286 | +0.01(+0.05%) |
Sep 20, 2011 | 18.91 | 19.10 | 18.56 | 18.58 | 1,489,560 | -0.14(-0.74%) |
Sep 19, 2011 | 18.60 | 18.81 | 18.22 | 18.72 | 2,579,968 | +0.21(+1.12%) |
Sep 16, 2011 | 18.69 | 18.72 | 18.27 | 18.51 | 2,165,471 | -0.08(-0.42%) |
Sep 15, 2011 | 18.49 | 18.63 | 18.15 | 18.59 | 1,366,036 | +0.37(+2.05%) |
Sep 14, 2011 | 18.03 | 18.50 | 17.52 | 18.21 | 1,553,144 | +0.32(+1.81%) |
Sep 13, 2011 | 17.51 | 18.03 | 17.30 | 17.89 | 1,560,958 | +0.40(+2.30%) |
Sep 12, 2011 | 17.14 | 17.57 | 16.98 | 17.49 | 1,465,056 | +0.01(+0.06%) |
Sep 09, 2011 | 17.82 | 18.03 | 17.28 | 17.48 | 2,052,250 | -0.63(-3.47%) |
Sep 08, 2011 | 18.10 | 18.33 | 17.94 | 18.11 | 1,343,305 | -0.19(-1.02%) |
Sep 07, 2011 | 18.07 | 18.36 | 17.87 | 18.29 | 1,469,873 | +0.60(+3.39%) |
Sep 06, 2011 | 16.93 | 17.79 | 16.92 | 17.69 | 1,932,690 | +0.06(+0.33%) |
Sep 02, 2011 | 18.03 | 18.16 | 17.55 | 17.63 | 1,685,318 | -0.83(-4.47%) |
Sep 01, 2011 | 18.84 | 19.19 | 18.38 | 18.46 | 3,036,837 | -0.40(-2.14%) |
Aug 31, 2011 | 19.05 | 19.07 | 18.70 | 18.86 | 2,245,482 | +0.01(+0.05%) |
Aug 30, 2011 | 18.00 | 18.99 | 17.95 | 18.85 | 2,509,434 | +0.81(+4.47%) |
Aug 29, 2011 | 18.14 | 18.28 | 17.91 | 18.05 | 2,963,982 | +0.24(+1.32%) |
Aug 26, 2011 | 16.73 | 18.16 | 16.46 | 17.81 | 3,113,482 | +0.89(+5.29%) |
Aug 25, 2011 | 17.32 | 17.39 | 16.80 | 16.92 | 2,231,958 | -0.28(-1.60%) |
Aug 24, 2011 | 16.59 | 17.21 | 16.54 | 17.19 | 1,744,341 | +0.52(+3.13%) |
Aug 23, 2011 | 16.00 | 16.68 | 15.83 | 16.67 | 1,307,556 | +0.76(+4.76%) |
Aug 22, 2011 | 16.44 | 16.44 | 15.85 | 15.91 | 1,618,379 | -0.07(-0.43%) |
Aug 19, 2011 | 15.81 | 16.61 | 15.73 | 15.98 | 3,273,424 | -0.01(-0.06%) |
Aug 18, 2011 | 16.62 | 16.75 | 15.82 | 15.99 | 3,207,081 | -1.22(-7.08%) |
Aug 17, 2011 | 17.62 | 17.89 | 17.05 | 17.21 | 1,931,589 | -0.29(-1.68%) |
Aug 16, 2011 | 17.53 | 17.89 | 17.42 | 17.51 | 2,160,941 | -0.31(-1.77%) |
Aug 15, 2011 | 17.63 | 17.85 | 17.50 | 17.82 | 1,642,515 | +0.41(+2.37%) |
Aug 12, 2011 | 17.52 | 17.70 | 17.10 | 17.41 | 2,590,975 | -0.04(-0.23%) |
Aug 11, 2011 | 16.43 | 17.85 | 16.40 | 17.45 | 3,558,056 | +1.09(+6.67%) |
Aug 10, 2011 | 16.30 | 16.95 | 15.84 | 16.36 | 5,815,124 | -0.43(-2.58%) |
Aug 09, 2011 | 16.59 | 16.83 | 15.31 | 16.79 | 4,899,442 | +1.59(+10.48%) |
Aug 08, 2011 | 16.59 | 16.82 | 15.11 | 15.20 | 4,684,181 | -1.86(-10.89%) |
Aug 05, 2011 | 17.36 | 17.41 | 16.49 | 17.05 | 5,456,693 | -0.02(-0.12%) |
Aug 04, 2011 | 18.26 | 18.26 | 17.05 | 17.07 | 3,447,860 | -1.53(-8.24%) |
Aug 03, 2011 | 17.70 | 18.76 | 17.70 | 18.61 | 6,204,842 | +1.83(+10.90%) |
Aug 02, 2011 | 17.39 | 17.46 | 16.70 | 16.78 | 4,980,223 | -0.82(-4.64%) |