Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.43 | 19.75 | 19.40 | 19.41 | 5,727,230 | +0.04(+0.18%) |
Oct 28, 2011 | 19.52 | 19.67 | 19.24 | 19.38 | 3,560,240 | -0.18(-0.93%) |
Oct 27, 2011 | 19.49 | 19.72 | 19.28 | 19.56 | 5,335,527 | +0.53(+2.80%) |
Oct 26, 2011 | 19.58 | 19.59 | 18.88 | 19.02 | 6,830,843 | -0.37(-1.91%) |
Oct 25, 2011 | 19.39 | 19.58 | 19.31 | 19.39 | 3,368,587 | -0.04(-0.22%) |
Oct 24, 2011 | 19.29 | 19.63 | 19.25 | 19.44 | 5,191,815 | +0.14(+0.72%) |
Oct 21, 2011 | 19.04 | 19.30 | 18.96 | 19.30 | 5,506,305 | +0.48(+2.54%) |
Oct 20, 2011 | 18.89 | 19.08 | 18.71 | 18.82 | 5,274,931 | -0.06(-0.34%) |
Oct 19, 2011 | 18.94 | 19.14 | 18.80 | 18.88 | 4,475,011 | +0.11(+0.58%) |
Oct 18, 2011 | 18.47 | 18.94 | 18.33 | 18.77 | 3,954,750 | +0.29(+1.54%) |
Oct 17, 2011 | 18.64 | 18.96 | 18.45 | 18.49 | 3,787,334 | -0.32(-1.69%) |
Oct 14, 2011 | 18.63 | 18.81 | 18.45 | 18.81 | 3,279,266 | +0.37(+1.98%) |
Oct 13, 2011 | 18.42 | 18.63 | 18.28 | 18.44 | 4,352,550 | -0.03(-0.14%) |
Oct 12, 2011 | 18.90 | 18.90 | 18.46 | 18.47 | 5,403,806 | -0.33(-1.74%) |
Oct 11, 2011 | 18.67 | 18.81 | 18.43 | 18.80 | 4,645,685 | +0.15(+0.81%) |
Oct 10, 2011 | 18.37 | 18.65 | 18.22 | 18.65 | 4,809,277 | +0.50(+2.78%) |
Oct 07, 2011 | 17.96 | 18.32 | 17.89 | 18.14 | 6,466,468 | +0.27(+1.52%) |
Oct 06, 2011 | 17.75 | 18.15 | 17.32 | 17.87 | 10,566,182 | +0.56(+3.22%) |
Oct 05, 2011 | 17.16 | 17.32 | 16.74 | 17.31 | 8,733,621 | +0.24(+1.43%) |
Oct 04, 2011 | 16.77 | 17.09 | 16.48 | 17.07 | 6,874,735 | +0.16(+0.96%) |
Oct 03, 2011 | 17.42 | 17.53 | 16.90 | 16.91 | 6,997,481 | -0.50(-2.90%) |
Sep 30, 2011 | 17.21 | 17.75 | 17.00 | 17.41 | 12,040,732 | +0.07(+0.38%) |
Sep 29, 2011 | 17.83 | 18.03 | 17.05 | 17.35 | 9,148,053 | -0.22(-1.26%) |
Sep 28, 2011 | 17.91 | 17.98 | 17.54 | 17.57 | 5,220,852 | -0.26(-1.45%) |
Sep 27, 2011 | 18.17 | 18.27 | 17.73 | 17.83 | 6,135,054 | -0.09(-0.48%) |
Sep 26, 2011 | 17.66 | 17.92 | 17.50 | 17.91 | 5,305,315 | +0.31(+1.79%) |
Sep 23, 2011 | 17.25 | 17.63 | 17.19 | 17.60 | 5,035,111 | +0.25(+1.47%) |
Sep 22, 2011 | 17.26 | 17.54 | 17.08 | 17.34 | 7,100,744 | -0.30(-1.69%) |
Sep 21, 2011 | 17.95 | 18.11 | 17.63 | 17.64 | 5,444,792 | -0.31(-1.74%) |
Sep 20, 2011 | 17.99 | 18.36 | 17.70 | 17.95 | 5,714,598 | -0.02(-0.12%) |
Sep 19, 2011 | 17.60 | 18.10 | 17.48 | 17.98 | 4,117,673 | +0.13(+0.71%) |
Sep 16, 2011 | 17.58 | 18.07 | 17.49 | 17.85 | 9,756,595 | +0.37(+2.14%) |
Sep 15, 2011 | 17.16 | 17.54 | 17.10 | 17.48 | 5,205,383 | +0.45(+2.62%) |
Sep 14, 2011 | 17.08 | 17.23 | 16.73 | 17.03 | 6,493,490 | -0.00(-0.03%) |
Sep 13, 2011 | 16.76 | 17.15 | 16.70 | 17.03 | 4,701,274 | +0.26(+1.57%) |
Sep 12, 2011 | 16.16 | 16.79 | 16.15 | 16.77 | 5,670,955 | +0.38(+2.29%) |
Sep 09, 2011 | 16.42 | 16.67 | 16.26 | 16.39 | 4,819,912 | -0.19(-1.15%) |
Sep 08, 2011 | 16.68 | 16.83 | 16.50 | 16.58 | 3,118,751 | -0.14(-0.86%) |
Sep 07, 2011 | 16.51 | 16.74 | 16.43 | 16.73 | 3,974,269 | +0.37(+2.26%) |
Sep 06, 2011 | 15.94 | 16.38 | 15.83 | 16.36 | 4,301,237 | +0.07(+0.45%) |
Sep 02, 2011 | 16.33 | 16.49 | 16.23 | 16.29 | 5,198,459 | -0.26(-1.56%) |
Sep 01, 2011 | 16.98 | 17.09 | 16.53 | 16.54 | 6,403,256 | -0.39(-2.33%) |
Aug 31, 2011 | 16.93 | 17.19 | 16.78 | 16.94 | 6,872,864 | +0.07(+0.43%) |
Aug 30, 2011 | 16.58 | 16.95 | 16.58 | 16.87 | 6,175,792 | +0.21(+1.23%) |
Aug 29, 2011 | 16.35 | 16.66 | 16.14 | 16.66 | 4,785,917 | +0.41(+2.53%) |
Aug 26, 2011 | 15.72 | 16.31 | 15.54 | 16.25 | 5,127,230 | +0.42(+2.63%) |
Aug 25, 2011 | 16.36 | 16.49 | 15.81 | 15.83 | 4,765,340 | -0.48(-2.92%) |
Aug 24, 2011 | 16.26 | 16.43 | 15.99 | 16.31 | 5,516,742 | +0.06(+0.37%) |
Aug 23, 2011 | 15.67 | 16.44 | 15.63 | 16.25 | 6,742,680 | +0.61(+3.89%) |
Aug 22, 2011 | 15.80 | 15.84 | 15.54 | 15.64 | 9,857,508 | +0.19(+1.23%) |
Aug 19, 2011 | 15.45 | 15.69 | 15.28 | 15.45 | 11,129,617 | -0.18(-1.14%) |
Aug 18, 2011 | 14.90 | 15.97 | 14.78 | 15.63 | 19,025,340 | -0.21(-1.34%) |
Aug 17, 2011 | 16.09 | 16.21 | 15.61 | 15.84 | 10,919,666 | -0.26(-1.63%) |
Aug 16, 2011 | 15.76 | 16.19 | 15.55 | 16.10 | 11,042,214 | +0.21(+1.33%) |
Aug 15, 2011 | 15.85 | 15.93 | 15.53 | 15.89 | 5,198,013 | +0.08(+0.49%) |
Aug 12, 2011 | 15.77 | 16.03 | 15.32 | 15.81 | 6,720,303 | +0.13(+0.86%) |
Aug 11, 2011 | 15.36 | 15.88 | 15.25 | 15.68 | 7,456,101 | +0.57(+3.77%) |
Aug 10, 2011 | 15.29 | 15.62 | 15.08 | 15.11 | 9,872,714 | -0.55(-3.52%) |
Aug 09, 2011 | 15.62 | 15.76 | 14.84 | 15.66 | 13,704,634 | +0.28(+1.79%) |
Aug 08, 2011 | 15.97 | 16.72 | 15.23 | 15.39 | 9,877,165 | -0.84(-5.19%) |
Aug 05, 2011 | 16.64 | 16.84 | 15.92 | 16.23 | 9,796,420 | -0.20(-1.22%) |
Aug 04, 2011 | 16.74 | 17.05 | 16.40 | 16.43 | 12,149,167 | -0.38(-2.28%) |
Aug 03, 2011 | 16.35 | 16.85 | 16.28 | 16.81 | 8,737,434 | +0.47(+2.90%) |
Aug 02, 2011 | 16.69 | 16.83 | 16.34 | 16.34 | 5,324,957 | -0.50(-2.95%) |