Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.64 | 19.72 | 19.35 | 19.35 | 1,862,497 | -0.42(-2.14%) |
Oct 28, 2011 | 19.61 | 19.79 | 19.57 | 19.77 | 1,469,833 | +0.06(+0.32%) |
Oct 27, 2011 | 19.80 | 19.83 | 19.58 | 19.71 | 1,574,115 | +0.25(+1.29%) |
Oct 26, 2011 | 19.44 | 19.62 | 19.27 | 19.46 | 1,305,204 | +0.14(+0.70%) |
Oct 25, 2011 | 19.60 | 19.71 | 19.29 | 19.32 | 1,520,482 | -0.39(-2.00%) |
Oct 24, 2011 | 19.80 | 19.85 | 19.66 | 19.72 | 1,992,241 | -0.13(-0.66%) |
Oct 21, 2011 | 19.50 | 19.86 | 19.50 | 19.85 | 2,037,537 | +0.49(+2.51%) |
Oct 20, 2011 | 19.29 | 19.38 | 19.11 | 19.36 | 1,428,307 | +0.14(+0.70%) |
Oct 19, 2011 | 19.43 | 19.73 | 19.21 | 19.23 | 2,066,801 | -0.22(-1.11%) |
Oct 18, 2011 | 19.04 | 19.59 | 18.90 | 19.44 | 3,671,074 | +0.45(+2.37%) |
Oct 17, 2011 | 18.81 | 19.09 | 18.81 | 18.99 | 3,285,258 | +0.07(+0.36%) |
Oct 14, 2011 | 18.83 | 18.95 | 18.73 | 18.92 | 1,342,557 | +0.30(+1.63%) |
Oct 13, 2011 | 18.76 | 18.89 | 18.56 | 18.62 | 1,296,591 | -0.22(-1.16%) |
Oct 12, 2011 | 18.89 | 19.03 | 18.71 | 18.84 | 1,680,867 | -0.01(-0.06%) |
Oct 11, 2011 | 18.74 | 18.91 | 18.69 | 18.85 | 1,099,724 | +0.04(+0.23%) |
Oct 10, 2011 | 18.83 | 18.89 | 18.64 | 18.81 | 1,038,539 | +0.21(+1.11%) |
Oct 07, 2011 | 18.68 | 18.75 | 18.51 | 18.60 | 1,487,971 | -0.00(-0.02%) |
Oct 06, 2011 | 18.36 | 18.61 | 18.36 | 18.60 | 1,250,818 | +0.28(+1.54%) |
Oct 05, 2011 | 18.37 | 18.50 | 18.14 | 18.32 | 1,843,913 | +0.05(+0.26%) |
Oct 04, 2011 | 17.63 | 18.30 | 17.50 | 18.27 | 2,890,115 | +0.48(+2.69%) |
Oct 03, 2011 | 18.13 | 18.29 | 17.73 | 17.79 | 2,187,601 | -0.49(-2.66%) |
Sep 30, 2011 | 18.19 | 18.66 | 18.15 | 18.28 | 3,201,809 | -0.07(-0.37%) |
Sep 29, 2011 | 18.56 | 18.57 | 18.08 | 18.35 | 2,513,920 | +0.04(+0.19%) |
Sep 28, 2011 | 18.95 | 19.13 | 18.10 | 18.31 | 4,852,715 | -0.57(-3.04%) |
Sep 27, 2011 | 19.03 | 19.27 | 18.82 | 18.89 | 2,538,350 | +0.04(+0.19%) |
Sep 26, 2011 | 18.60 | 18.99 | 18.51 | 18.85 | 2,491,144 | +0.38(+2.04%) |
Sep 23, 2011 | 18.12 | 18.59 | 17.94 | 18.47 | 2,268,532 | +0.40(+2.19%) |
Sep 22, 2011 | 17.71 | 18.15 | 17.27 | 18.08 | 4,406,822 | +0.05(+0.29%) |
Sep 21, 2011 | 18.50 | 18.55 | 18.03 | 18.03 | 1,083,016 | -0.45(-2.44%) |
Sep 20, 2011 | 18.50 | 18.73 | 18.45 | 18.48 | 1,205,181 | +0.07(+0.37%) |
Sep 19, 2011 | 18.35 | 18.48 | 18.28 | 18.41 | 1,697,402 | -0.18(-0.98%) |
Sep 16, 2011 | 18.68 | 18.84 | 18.55 | 18.59 | 1,648,305 | +0.01(+0.04%) |
Sep 15, 2011 | 18.47 | 18.59 | 18.33 | 18.59 | 1,080,546 | +0.26(+1.43%) |
Sep 14, 2011 | 18.20 | 18.47 | 17.96 | 18.32 | 1,629,753 | +0.18(+1.00%) |
Sep 13, 2011 | 18.05 | 18.18 | 17.92 | 18.14 | 1,144,031 | +0.16(+0.88%) |
Sep 12, 2011 | 17.83 | 18.04 | 17.71 | 17.98 | 1,587,739 | -0.04(-0.22%) |
Sep 09, 2011 | 18.29 | 18.40 | 17.94 | 18.02 | 1,856,976 | -0.46(-2.49%) |
Sep 08, 2011 | 18.77 | 18.84 | 18.47 | 18.48 | 2,809,260 | -0.40(-2.14%) |
Sep 07, 2011 | 18.57 | 18.95 | 18.54 | 18.89 | 1,985,166 | +0.47(+2.56%) |
Sep 06, 2011 | 18.12 | 18.45 | 18.02 | 18.42 | 1,151,241 | -0.05(-0.26%) |
Sep 02, 2011 | 18.57 | 18.70 | 18.46 | 18.46 | 1,129,237 | -0.33(-1.75%) |
Sep 01, 2011 | 18.89 | 19.05 | 18.78 | 18.79 | 1,264,826 | -0.13(-0.71%) |
Aug 31, 2011 | 18.87 | 19.00 | 18.76 | 18.93 | 1,823,014 | +0.15(+0.80%) |
Aug 30, 2011 | 18.57 | 18.86 | 18.57 | 18.78 | 1,704,182 | +0.11(+0.57%) |
Aug 29, 2011 | 18.27 | 18.68 | 18.23 | 18.67 | 1,533,753 | +0.56(+3.08%) |
Aug 26, 2011 | 17.74 | 18.17 | 17.49 | 18.11 | 1,332,785 | +0.27(+1.51%) |
Aug 25, 2011 | 18.23 | 18.23 | 17.81 | 17.84 | 1,430,662 | -0.37(-2.04%) |
Aug 24, 2011 | 18.10 | 18.26 | 17.99 | 18.21 | 1,327,384 | +0.02(+0.11%) |
Aug 23, 2011 | 17.78 | 18.20 | 17.65 | 18.19 | 1,496,551 | +0.48(+2.68%) |
Aug 22, 2011 | 17.83 | 17.86 | 17.61 | 17.72 | 1,403,083 | +0.18(+1.02%) |
Aug 19, 2011 | 17.73 | 17.99 | 17.52 | 17.54 | 3,235,314 | -0.34(-1.93%) |
Aug 18, 2011 | 18.07 | 18.24 | 17.73 | 17.88 | 1,860,671 | -0.57(-3.09%) |
Aug 17, 2011 | 18.45 | 18.70 | 18.38 | 18.45 | 1,544,244 | +0.09(+0.47%) |
Aug 16, 2011 | 18.34 | 18.45 | 18.15 | 18.37 | 1,331,028 | -0.08(-0.45%) |
Aug 15, 2011 | 18.26 | 18.46 | 18.16 | 18.45 | 1,158,417 | +0.31(+1.73%) |
Aug 12, 2011 | 18.13 | 18.23 | 17.96 | 18.14 | 1,606,480 | +0.09(+0.50%) |
Aug 11, 2011 | 17.53 | 18.25 | 17.38 | 18.05 | 2,216,649 | +0.63(+3.61%) |
Aug 10, 2011 | 17.73 | 17.95 | 17.36 | 17.42 | 3,661,556 | -0.51(-2.87%) |
Aug 09, 2011 | 18.17 | 17.94 | 17.17 | 17.93 | 3,031,885 | +0.38(+2.14%) |
Aug 08, 2011 | 18.17 | 18.26 | 17.52 | 17.56 | 2,630,632 | -0.90(-4.87%) |
Aug 05, 2011 | 18.41 | 18.57 | 18.05 | 18.45 | 2,566,295 | +0.25(+1.39%) |
Aug 04, 2011 | 18.78 | 18.87 | 18.19 | 18.20 | 1,981,987 | -0.70(-3.73%) |
Aug 03, 2011 | 18.89 | 18.93 | 18.69 | 18.91 | 1,339,313 | +0.02(+0.08%) |
Aug 02, 2011 | 19.05 | 19.14 | 18.88 | 18.89 | 1,355,852 | -0.29(-1.51%) |