Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.62 | 19.65 | 19.07 | 19.07 | 1,929,239 | -0.89(-4.48%) |
Oct 28, 2011 | 19.49 | 20.05 | 19.47 | 19.96 | 2,028,923 | +0.28(+1.41%) |
Oct 27, 2011 | 19.49 | 19.96 | 19.36 | 19.69 | 2,901,571 | +0.61(+3.19%) |
Oct 26, 2011 | 18.83 | 19.16 | 18.50 | 19.08 | 2,090,657 | +0.52(+2.79%) |
Oct 25, 2011 | 18.85 | 18.88 | 18.52 | 18.56 | 1,107,889 | -0.45(-2.35%) |
Oct 24, 2011 | 18.46 | 19.05 | 18.40 | 19.01 | 1,911,452 | +0.67(+3.66%) |
Oct 21, 2011 | 18.21 | 18.34 | 17.93 | 18.34 | 1,619,046 | +0.38(+2.14%) |
Oct 20, 2011 | 17.68 | 18.55 | 17.62 | 17.95 | 3,151,647 | +0.39(+2.24%) |
Oct 19, 2011 | 17.99 | 18.18 | 17.40 | 17.56 | 2,118,099 | -0.45(-2.48%) |
Oct 18, 2011 | 17.41 | 18.10 | 17.16 | 18.01 | 1,657,120 | +0.69(+3.98%) |
Oct 17, 2011 | 17.94 | 17.94 | 17.25 | 17.32 | 1,719,028 | -0.73(-4.06%) |
Oct 14, 2011 | 18.00 | 18.11 | 17.88 | 18.05 | 1,225,705 | +0.34(+1.92%) |
Oct 13, 2011 | 17.90 | 17.90 | 17.43 | 17.71 | 2,225,034 | -0.43(-2.37%) |
Oct 12, 2011 | 18.19 | 18.33 | 18.09 | 18.14 | 1,361,098 | +0.09(+0.50%) |
Oct 11, 2011 | 17.62 | 18.08 | 17.53 | 18.05 | 2,007,782 | +0.34(+1.92%) |
Oct 10, 2011 | 17.51 | 17.72 | 17.43 | 17.71 | 1,729,289 | +0.55(+3.23%) |
Oct 07, 2011 | 18.18 | 18.20 | 17.13 | 17.16 | 2,378,130 | -0.84(-4.67%) |
Oct 06, 2011 | 17.94 | 18.02 | 17.69 | 18.00 | 1,872,541 | +0.42(+2.39%) |
Oct 05, 2011 | 17.38 | 17.67 | 17.24 | 17.58 | 1,906,373 | +0.19(+1.08%) |
Oct 04, 2011 | 16.13 | 17.44 | 16.09 | 17.39 | 3,394,991 | +1.05(+6.40%) |
Oct 03, 2011 | 16.49 | 16.59 | 16.11 | 16.34 | 2,717,317 | -0.10(-0.60%) |
Sep 30, 2011 | 16.46 | 16.62 | 16.09 | 16.44 | 2,404,070 | -0.36(-2.13%) |
Sep 29, 2011 | 17.07 | 17.18 | 16.54 | 16.80 | 2,152,447 | +0.17(+1.02%) |
Sep 28, 2011 | 17.14 | 17.23 | 16.58 | 16.63 | 1,702,922 | -0.51(-2.97%) |
Sep 27, 2011 | 17.16 | 17.57 | 17.07 | 17.14 | 2,384,370 | +0.41(+2.46%) |
Sep 26, 2011 | 16.76 | 16.77 | 16.19 | 16.73 | 2,566,991 | +0.11(+0.65%) |
Sep 23, 2011 | 15.81 | 16.63 | 15.78 | 16.62 | 2,054,370 | +0.80(+5.03%) |
Sep 22, 2011 | 15.59 | 15.91 | 15.23 | 15.83 | 3,166,437 | -0.37(-2.26%) |
Sep 21, 2011 | 16.63 | 16.85 | 16.16 | 16.19 | 1,578,815 | -0.46(-2.79%) |
Sep 20, 2011 | 16.87 | 17.09 | 16.66 | 16.66 | 1,589,385 | -0.09(-0.53%) |
Sep 19, 2011 | 16.92 | 17.10 | 16.61 | 16.75 | 2,117,505 | -0.64(-3.70%) |
Sep 16, 2011 | 17.82 | 17.82 | 17.33 | 17.39 | 955,111 | -0.28(-1.57%) |
Sep 15, 2011 | 17.40 | 17.84 | 17.34 | 17.67 | 1,443,896 | +0.50(+2.92%) |
Sep 14, 2011 | 17.18 | 17.38 | 16.82 | 17.17 | 1,077,725 | +0.11(+0.63%) |
Sep 13, 2011 | 16.92 | 17.18 | 16.83 | 17.06 | 1,242,462 | +0.18(+1.06%) |
Sep 12, 2011 | 16.59 | 16.97 | 16.43 | 16.88 | 1,674,260 | -0.09(-0.53%) |
Sep 09, 2011 | 17.34 | 17.43 | 16.71 | 16.97 | 2,238,634 | -0.58(-3.31%) |
Sep 08, 2011 | 17.91 | 18.12 | 17.53 | 17.55 | 1,506,173 | -0.55(-3.06%) |
Sep 07, 2011 | 17.92 | 18.19 | 17.82 | 18.10 | 1,174,856 | +0.46(+2.58%) |
Sep 06, 2011 | 17.90 | 17.91 | 17.27 | 17.65 | 3,023,516 | -0.93(-5.00%) |
Sep 02, 2011 | 19.16 | 19.25 | 18.43 | 18.58 | 1,950,463 | -1.03(-5.24%) |
Sep 01, 2011 | 19.68 | 19.88 | 19.49 | 19.61 | 1,922,099 | -0.10(-0.50%) |
Aug 31, 2011 | 19.45 | 19.76 | 19.38 | 19.71 | 2,562,269 | +0.46(+2.42%) |
Aug 30, 2011 | 18.95 | 19.33 | 18.78 | 19.24 | 1,369,649 | +0.24(+1.27%) |
Aug 29, 2011 | 18.44 | 19.02 | 18.43 | 19.00 | 1,171,066 | +0.85(+4.68%) |
Aug 26, 2011 | 17.90 | 18.36 | 17.64 | 18.15 | 1,892,494 | +0.10(+0.54%) |
Aug 25, 2011 | 18.35 | 18.39 | 17.95 | 18.05 | 1,372,232 | -0.21(-1.13%) |
Aug 24, 2011 | 18.35 | 18.58 | 17.95 | 18.26 | 2,175,851 | -0.16(-0.87%) |
Aug 23, 2011 | 17.81 | 18.45 | 17.77 | 18.42 | 2,029,527 | +0.65(+3.67%) |
Aug 22, 2011 | 17.84 | 17.93 | 17.53 | 17.77 | 1,753,863 | +0.30(+1.74%) |
Aug 19, 2011 | 17.16 | 17.84 | 17.13 | 17.46 | 1,591,092 | +0.08(+0.46%) |
Aug 18, 2011 | 17.35 | 17.62 | 17.13 | 17.38 | 1,723,072 | -0.59(-3.28%) |
Aug 17, 2011 | 18.21 | 18.33 | 17.64 | 17.97 | 1,355,776 | -0.10(-0.54%) |
Aug 16, 2011 | 18.20 | 18.20 | 17.77 | 18.07 | 1,466,444 | -0.18(-0.98%) |
Aug 15, 2011 | 18.25 | 18.38 | 18.00 | 18.25 | 1,271,001 | +0.20(+1.09%) |
Aug 12, 2011 | 18.29 | 18.82 | 17.91 | 18.05 | 1,883,621 | -0.04(-0.20%) |
Aug 11, 2011 | 17.23 | 18.26 | 17.11 | 18.09 | 2,672,207 | +1.00(+5.86%) |
Aug 10, 2011 | 17.49 | 17.64 | 16.97 | 17.09 | 2,354,706 | -0.72(-4.02%) |
Aug 09, 2011 | 17.84 | 17.85 | 16.71 | 17.80 | 3,468,936 | +0.85(+5.01%) |
Aug 08, 2011 | 17.84 | 18.20 | 16.92 | 16.95 | 4,837,564 | -1.46(-7.92%) |
Aug 05, 2011 | 18.48 | 18.60 | 17.88 | 18.41 | 2,916,477 | +0.22(+1.23%) |
Aug 04, 2011 | 18.73 | 18.77 | 18.18 | 18.19 | 2,867,135 | -0.84(-4.42%) |
Aug 03, 2011 | 19.23 | 19.28 | 18.91 | 19.03 | 2,738,501 | -0.20(-1.02%) |
Aug 02, 2011 | 19.57 | 19.79 | 19.20 | 19.22 | 2,385,614 | -0.63(-3.15%) |