Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.37 | 19.45 | 18.70 | 18.73 | 1,976,206 | -0.76(-3.90%) |
Oct 28, 2011 | 18.80 | 19.66 | 18.63 | 19.49 | 2,250,384 | +0.66(+3.51%) |
Oct 27, 2011 | 19.00 | 19.00 | 18.58 | 18.83 | 1,786,606 | +0.05(+0.27%) |
Oct 26, 2011 | 18.87 | 18.88 | 18.29 | 18.78 | 2,530,687 | +0.17(+0.91%) |
Oct 25, 2011 | 17.60 | 18.85 | 17.35 | 18.61 | 5,734,994 | +1.06(+6.04%) |
Oct 24, 2011 | 17.37 | 17.66 | 17.26 | 17.55 | 1,704,404 | +0.38(+2.21%) |
Oct 21, 2011 | 17.27 | 17.48 | 16.88 | 17.17 | 1,512,709 | +0.39(+2.32%) |
Oct 20, 2011 | 16.82 | 16.91 | 16.19 | 16.78 | 2,042,074 | -0.13(-0.77%) |
Oct 19, 2011 | 17.84 | 17.84 | 16.82 | 16.91 | 2,167,486 | -1.00(-5.58%) |
Oct 18, 2011 | 17.34 | 17.95 | 16.76 | 17.91 | 1,355,773 | +0.46(+2.64%) |
Oct 17, 2011 | 17.57 | 17.83 | 17.31 | 17.45 | 1,131,687 | +0.04(+0.23%) |
Oct 14, 2011 | 17.48 | 17.53 | 17.11 | 17.41 | 4,573,036 | +0.12(+0.69%) |
Oct 13, 2011 | 17.80 | 17.83 | 17.18 | 17.29 | 1,523,760 | -0.55(-3.08%) |
Oct 12, 2011 | 18.20 | 18.20 | 17.51 | 17.84 | 2,289,310 | -0.16(-0.89%) |
Oct 11, 2011 | 17.80 | 18.03 | 17.60 | 18.00 | 1,347,789 | +0.84(+4.90%) |
Oct 07, 2011 | 17.79 | 17.92 | 17.00 | 17.16 | 1,654,585 | -0.57(-3.21%) |
Oct 06, 2011 | 17.42 | 17.83 | 17.43 | 17.73 | 1,488,609 | +0.29(+1.66%) |
Oct 05, 2011 | 16.79 | 17.57 | 16.53 | 17.44 | 1,864,852 | +0.64(+3.81%) |
Oct 04, 2011 | 17.18 | 17.18 | 16.16 | 16.80 | 2,601,472 | -0.56(-3.23%) |
Oct 03, 2011 | 18.25 | 18.59 | 17.29 | 17.36 | 1,650,417 | -0.69(-3.82%) |
Sep 30, 2011 | 17.74 | 18.18 | 17.42 | 18.05 | 1,903,902 | +0.44(+2.50%) |
Sep 29, 2011 | 17.85 | 18.06 | 17.40 | 17.61 | 1,944,986 | +0.09(+0.51%) |
Sep 28, 2011 | 18.39 | 18.49 | 17.46 | 17.52 | 1,785,712 | -0.71(-3.89%) |
Sep 27, 2011 | 18.91 | 18.97 | 18.19 | 18.23 | 1,804,412 | -0.07(-0.38%) |
Sep 26, 2011 | 17.63 | 18.36 | 17.42 | 18.30 | 3,409,580 | +0.49(+2.75%) |
Sep 23, 2011 | 18.02 | 18.37 | 17.53 | 17.81 | 3,626,798 | -1.09(-5.77%) |
Sep 22, 2011 | 19.42 | 19.51 | 18.58 | 18.90 | 2,104,389 | -1.37(-6.76%) |
Sep 21, 2011 | 20.48 | 21.23 | 20.27 | 20.27 | 2,209,683 | -0.17(-0.83%) |
Sep 20, 2011 | 19.94 | 20.87 | 19.74 | 20.44 | 2,861,676 | +0.58(+2.92%) |
Sep 19, 2011 | 19.95 | 20.13 | 19.61 | 19.86 | 1,366,015 | +0.25(+1.27%) |
Sep 16, 2011 | 19.93 | 20.11 | 19.61 | 19.61 | 3,952,891 | -0.19(-0.96%) |
Sep 15, 2011 | 19.83 | 19.88 | 19.35 | 19.80 | 2,775,549 | -0.54(-2.65%) |
Sep 14, 2011 | 20.73 | 20.74 | 20.12 | 20.34 | 1,394,560 | -0.29(-1.41%) |
Sep 13, 2011 | 20.34 | 20.93 | 20.14 | 20.63 | 2,024,381 | +0.30(+1.48%) |
Sep 12, 2011 | 20.87 | 21.33 | 20.00 | 20.33 | 3,112,471 | -1.05(-4.91%) |
Sep 09, 2011 | 21.39 | 21.95 | 21.27 | 21.38 | 2,064,433 | -0.12(-0.56%) |
Sep 08, 2011 | 21.36 | 21.58 | 21.15 | 21.50 | 1,553,250 | +0.42(+1.99%) |
Sep 07, 2011 | 20.44 | 21.11 | 20.31 | 21.08 | 1,806,375 | -0.07(-0.33%) |
Sep 06, 2011 | 20.83 | 21.95 | 20.80 | 21.15 | 3,851,991 | +0.62(+3.02%) |
Sep 02, 2011 | 20.21 | 20.62 | 20.20 | 20.53 | 2,006,438 | +0.62(+3.11%) |
Sep 01, 2011 | 19.26 | 20.17 | 19.26 | 19.91 | 4,437,737 | +0.40(+2.05%) |
Aug 31, 2011 | 19.31 | 19.51 | 18.92 | 19.51 | 2,107,345 | +0.21(+1.09%) |
Aug 30, 2011 | 19.12 | 19.38 | 19.02 | 19.30 | 1,810,094 | +0.40(+2.12%) |
Aug 29, 2011 | 19.15 | 19.19 | 18.69 | 18.90 | 1,238,843 | -0.25(-1.31%) |
Aug 26, 2011 | 18.97 | 19.22 | 18.38 | 19.15 | 2,498,819 | +0.41(+2.19%) |
Aug 25, 2011 | 17.85 | 19.02 | 17.76 | 18.74 | 2,434,476 | +0.34(+1.85%) |
Aug 24, 2011 | 18.65 | 18.87 | 17.83 | 18.40 | 3,546,494 | -0.61(-3.21%) |
Aug 23, 2011 | 19.35 | 19.84 | 18.65 | 19.01 | 7,555,154 | -0.99(-4.95%) |
Aug 22, 2011 | 18.99 | 20.06 | 18.94 | 20.00 | 5,185,806 | +0.79(+4.11%) |
Aug 19, 2011 | 19.15 | 19.60 | 19.10 | 19.21 | 7,937,988 | +0.30(+1.59%) |
Aug 18, 2011 | 19.20 | 19.58 | 18.82 | 18.91 | 1,717,336 | -0.07(-0.37%) |
Aug 17, 2011 | 19.35 | 19.35 | 18.77 | 18.98 | 2,136,579 | -0.14(-0.73%) |
Aug 16, 2011 | 19.21 | 19.48 | 19.07 | 19.12 | 2,158,046 | -0.14(-0.73%) |
Aug 15, 2011 | 18.76 | 19.28 | 18.57 | 19.26 | 1,630,109 | +0.33(+1.74%) |
Aug 12, 2011 | 19.00 | 19.04 | 18.52 | 18.93 | 2,445,738 | -0.32(-1.66%) |
Aug 11, 2011 | 19.10 | 19.34 | 18.57 | 19.25 | 3,412,136 | -0.15(-0.77%) |
Aug 10, 2011 | 18.25 | 19.60 | 17.98 | 19.40 | 5,462,828 | +1.18(+6.48%) |
Aug 09, 2011 | 18.11 | 18.32 | 17.47 | 18.22 | 3,253,138 | +0.31(+1.73%) |
Aug 08, 2011 | 17.60 | 18.47 | 17.23 | 17.91 | 4,548,965 | +0.96(+5.66%) |
Aug 05, 2011 | 17.00 | 17.58 | 16.51 | 16.95 | 7,976,929 | -0.16(-0.94%) |
Aug 04, 2011 | 17.89 | 17.90 | 16.62 | 17.11 | 2,515,351 | -0.59(-3.33%) |
Aug 03, 2011 | 17.50 | 17.85 | 17.39 | 17.70 | 4,691,264 | +0.23(+1.32%) |