Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.21 | 18.29 | 17.77 | 17.81 | 2,492,670 | -0.55(-2.98%) |
Oct 28, 2011 | 18.49 | 18.62 | 18.20 | 18.35 | 3,132,468 | -0.14(-0.74%) |
Oct 27, 2011 | 18.32 | 18.65 | 18.08 | 18.49 | 6,157,542 | +0.90(+5.14%) |
Oct 26, 2011 | 17.47 | 17.69 | 17.15 | 17.59 | 5,433,547 | +0.40(+2.34%) |
Oct 25, 2011 | 17.64 | 17.65 | 17.11 | 17.19 | 5,065,302 | -0.61(-3.41%) |
Oct 24, 2011 | 17.57 | 17.88 | 17.23 | 17.79 | 5,717,050 | +0.40(+2.31%) |
Oct 21, 2011 | 17.10 | 17.41 | 16.87 | 17.39 | 5,589,517 | +0.50(+2.97%) |
Oct 20, 2011 | 16.68 | 16.91 | 16.29 | 16.89 | 3,138,084 | +0.27(+1.64%) |
Oct 19, 2011 | 16.56 | 16.82 | 16.42 | 16.62 | 5,502,834 | +0.01(+0.05%) |
Oct 18, 2011 | 15.76 | 16.81 | 15.72 | 16.61 | 6,327,224 | +0.95(+6.06%) |
Oct 17, 2011 | 16.24 | 16.24 | 15.61 | 15.66 | 3,107,178 | -0.69(-4.20%) |
Oct 14, 2011 | 16.46 | 16.60 | 15.99 | 16.35 | 3,149,285 | +0.14(+0.87%) |
Oct 13, 2011 | 16.48 | 16.48 | 15.91 | 16.21 | 3,552,399 | -0.35(-2.11%) |
Oct 12, 2011 | 16.25 | 16.90 | 16.24 | 16.56 | 5,066,014 | +0.42(+2.63%) |
Oct 11, 2011 | 15.67 | 16.28 | 15.67 | 16.13 | 3,586,357 | +0.16(+1.00%) |
Oct 10, 2011 | 15.44 | 15.99 | 15.39 | 15.97 | 3,455,907 | +0.84(+5.57%) |
Oct 07, 2011 | 15.96 | 16.05 | 15.11 | 15.13 | 4,636,774 | -0.77(-4.87%) |
Oct 06, 2011 | 15.72 | 15.94 | 15.61 | 15.90 | 3,263,860 | +0.48(+3.10%) |
Oct 05, 2011 | 15.17 | 15.54 | 14.87 | 15.42 | 5,916,214 | +0.20(+1.30%) |
Oct 04, 2011 | 13.92 | 15.23 | 13.90 | 15.23 | 7,492,437 | +1.13(+8.02%) |
Oct 03, 2011 | 14.53 | 14.92 | 14.06 | 14.10 | 8,144,550 | -0.56(-3.83%) |
Sep 30, 2011 | 14.92 | 15.19 | 14.62 | 14.66 | 3,518,616 | -0.55(-3.60%) |
Sep 29, 2011 | 14.94 | 15.20 | 14.70 | 15.20 | 2,629,604 | +0.67(+4.60%) |
Sep 28, 2011 | 15.13 | 15.33 | 14.54 | 14.54 | 2,358,678 | -0.73(-4.77%) |
Sep 27, 2011 | 15.33 | 15.62 | 15.10 | 15.27 | 7,302,186 | +0.22(+1.46%) |
Sep 26, 2011 | 14.76 | 15.06 | 14.41 | 15.04 | 3,476,947 | +0.55(+3.82%) |
Sep 23, 2011 | 14.37 | 14.73 | 14.32 | 14.49 | 2,278,270 | +0.05(+0.37%) |
Sep 22, 2011 | 14.18 | 14.58 | 14.12 | 14.44 | 11,185,152 | -0.09(-0.63%) |
Sep 21, 2011 | 15.57 | 15.57 | 14.53 | 14.53 | 4,872,239 | -0.99(-6.41%) |
Sep 20, 2011 | 15.68 | 15.91 | 15.48 | 15.52 | 2,211,610 | -0.14(-0.92%) |
Sep 19, 2011 | 15.89 | 15.99 | 15.55 | 15.67 | 2,463,775 | -0.56(-3.46%) |
Sep 16, 2011 | 16.41 | 16.47 | 15.93 | 16.23 | 3,887,910 | -0.12(-0.73%) |
Sep 15, 2011 | 15.99 | 16.35 | 15.88 | 16.35 | 2,612,998 | +0.38(+2.36%) |
Sep 14, 2011 | 15.85 | 16.20 | 15.50 | 15.97 | 3,291,300 | +0.26(+1.63%) |
Sep 13, 2011 | 15.42 | 15.93 | 15.42 | 15.71 | 4,618,203 | +0.32(+2.06%) |
Sep 12, 2011 | 14.87 | 15.48 | 14.87 | 15.40 | 5,283,432 | +0.27(+1.80%) |
Sep 09, 2011 | 15.49 | 15.64 | 15.00 | 15.13 | 4,044,849 | -0.47(-3.00%) |
Sep 08, 2011 | 15.93 | 16.08 | 15.51 | 15.59 | 3,186,198 | -0.54(-3.32%) |
Sep 07, 2011 | 15.52 | 16.18 | 15.47 | 16.13 | 4,177,129 | +0.90(+5.90%) |
Sep 06, 2011 | 14.78 | 15.25 | 14.78 | 15.23 | 3,583,936 | -0.05(-0.30%) |
Sep 02, 2011 | 15.73 | 15.85 | 15.24 | 15.28 | 3,938,503 | -0.77(-4.80%) |
Sep 01, 2011 | 16.65 | 16.82 | 15.98 | 16.05 | 3,949,229 | -0.60(-3.63%) |
Aug 31, 2011 | 16.61 | 16.79 | 16.47 | 16.65 | 3,241,973 | +0.12(+0.73%) |
Aug 30, 2011 | 16.58 | 16.65 | 16.24 | 16.53 | 2,060,316 | -0.15(-0.91%) |
Aug 29, 2011 | 16.04 | 16.69 | 15.98 | 16.68 | 2,937,541 | +0.86(+5.44%) |
Aug 26, 2011 | 15.50 | 15.98 | 15.19 | 15.82 | 3,237,144 | +0.20(+1.26%) |
Aug 25, 2011 | 16.50 | 16.73 | 15.45 | 15.62 | 7,011,678 | -0.35(-2.17%) |
Aug 24, 2011 | 15.51 | 16.05 | 15.51 | 15.97 | 5,395,472 | +0.40(+2.57%) |
Aug 23, 2011 | 14.88 | 15.59 | 14.70 | 15.57 | 6,084,812 | +0.76(+5.15%) |
Aug 22, 2011 | 15.15 | 15.22 | 14.70 | 14.81 | 4,373,742 | +0.05(+0.31%) |
Aug 19, 2011 | 14.99 | 15.44 | 14.74 | 14.76 | 6,814,361 | -0.47(-3.07%) |
Aug 18, 2011 | 15.79 | 15.79 | 15.13 | 15.23 | 10,648,698 | -0.89(-5.52%) |
Aug 17, 2011 | 16.09 | 16.37 | 16.02 | 16.12 | 4,865,439 | +0.11(+0.66%) |
Aug 16, 2011 | 16.17 | 16.30 | 15.90 | 16.02 | 3,184,177 | -0.27(-1.67%) |
Aug 15, 2011 | 15.90 | 16.32 | 15.90 | 16.29 | 4,841,819 | +0.54(+3.45%) |
Aug 12, 2011 | 16.08 | 16.42 | 15.70 | 15.75 | 7,600,735 | -0.36(-2.25%) |
Aug 11, 2011 | 15.49 | 16.32 | 15.31 | 16.11 | 6,604,973 | +0.76(+4.97%) |
Aug 10, 2011 | 16.38 | 16.38 | 15.31 | 15.35 | 6,632,505 | -1.34(-8.05%) |
Aug 09, 2011 | 17.56 | 16.72 | 15.31 | 16.69 | 9,577,679 | +0.92(+5.84%) |
Aug 08, 2011 | 16.89 | 17.47 | 15.75 | 15.77 | 14,282,630 | -1.71(-9.76%) |
Aug 05, 2011 | 17.89 | 17.96 | 17.28 | 17.47 | 8,194,911 | -0.25(-1.41%) |
Aug 04, 2011 | 18.36 | 18.44 | 17.72 | 17.72 | 7,628,851 | -0.85(-4.55%) |
Aug 03, 2011 | 18.24 | 18.58 | 17.96 | 18.57 | 5,831,594 | +0.31(+1.70%) |
Aug 02, 2011 | 18.63 | 18.75 | 18.26 | 18.26 | 5,604,253 | -0.43(-2.30%) |