Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.62 | 19.76 | 19.38 | 19.49 | 2,389,184 | -0.31(-1.56%) |
Oct 28, 2011 | 20.29 | 20.37 | 19.36 | 19.80 | 3,033,234 | -0.63(-3.07%) |
Oct 27, 2011 | 20.13 | 20.52 | 19.98 | 20.42 | 2,745,337 | +0.91(+4.66%) |
Oct 26, 2011 | 19.40 | 19.61 | 19.26 | 19.51 | 1,921,781 | +0.39(+2.04%) |
Oct 25, 2011 | 19.50 | 19.53 | 19.06 | 19.12 | 2,242,972 | -0.53(-2.67%) |
Oct 24, 2011 | 19.20 | 19.68 | 18.79 | 19.65 | 2,349,509 | +0.42(+2.17%) |
Oct 21, 2011 | 18.71 | 19.24 | 18.67 | 19.23 | 3,336,180 | +0.75(+4.04%) |
Oct 20, 2011 | 18.24 | 18.55 | 18.15 | 18.48 | 2,351,820 | +0.21(+1.14%) |
Oct 19, 2011 | 18.11 | 18.52 | 17.99 | 18.27 | 2,683,409 | +0.12(+0.67%) |
Oct 18, 2011 | 17.40 | 18.27 | 17.40 | 18.15 | 2,758,640 | +0.81(+4.66%) |
Oct 17, 2011 | 17.51 | 17.88 | 17.30 | 17.35 | 2,433,769 | -0.63(-3.48%) |
Oct 14, 2011 | 18.01 | 18.05 | 17.72 | 17.97 | 1,615,277 | +0.13(+0.76%) |
Oct 13, 2011 | 17.77 | 17.90 | 17.51 | 17.84 | 1,942,883 | -0.02(-0.11%) |
Oct 12, 2011 | 17.95 | 18.08 | 17.77 | 17.86 | 4,017,235 | +0.01(+0.08%) |
Oct 11, 2011 | 18.13 | 18.26 | 17.84 | 17.84 | 2,915,302 | -0.38(-2.07%) |
Oct 10, 2011 | 18.08 | 18.26 | 17.99 | 18.22 | 2,805,504 | +0.52(+2.93%) |
Oct 07, 2011 | 18.26 | 18.26 | 17.70 | 17.70 | 3,326,663 | -0.48(-2.67%) |
Oct 06, 2011 | 18.25 | 18.30 | 17.82 | 18.19 | 3,068,683 | +0.15(+0.86%) |
Oct 05, 2011 | 17.61 | 18.14 | 17.44 | 18.03 | 3,530,792 | +0.50(+2.84%) |
Oct 04, 2011 | 16.71 | 17.56 | 16.60 | 17.53 | 4,511,544 | +0.66(+3.91%) |
Oct 03, 2011 | 17.59 | 17.87 | 16.87 | 16.87 | 3,278,464 | -0.86(-4.82%) |
Sep 30, 2011 | 17.83 | 18.09 | 17.73 | 17.73 | 2,141,423 | -0.31(-1.72%) |
Sep 29, 2011 | 17.82 | 18.07 | 17.59 | 18.04 | 2,619,175 | +0.60(+3.44%) |
Sep 28, 2011 | 17.91 | 17.99 | 17.42 | 17.44 | 1,778,747 | -0.44(-2.48%) |
Sep 27, 2011 | 18.07 | 18.22 | 17.74 | 17.88 | 2,441,905 | +0.21(+1.18%) |
Sep 26, 2011 | 17.32 | 17.70 | 17.19 | 17.68 | 4,219,204 | +0.54(+3.14%) |
Sep 23, 2011 | 17.12 | 17.24 | 16.96 | 17.14 | 2,022,378 | -0.03(-0.16%) |
Sep 22, 2011 | 17.05 | 17.35 | 16.93 | 17.16 | 3,722,404 | -0.28(-1.62%) |
Sep 21, 2011 | 18.40 | 18.40 | 17.43 | 17.45 | 2,921,403 | -0.95(-5.16%) |
Sep 20, 2011 | 18.21 | 18.51 | 18.07 | 18.40 | 2,488,732 | +0.29(+1.60%) |
Sep 19, 2011 | 18.18 | 18.29 | 17.98 | 18.11 | 2,544,028 | -0.36(-1.96%) |
Sep 16, 2011 | 18.40 | 18.59 | 18.30 | 18.47 | 2,964,893 | +0.09(+0.51%) |
Sep 15, 2011 | 18.27 | 18.38 | 18.09 | 18.38 | 1,895,458 | +0.23(+1.24%) |
Sep 14, 2011 | 18.09 | 18.34 | 17.74 | 18.15 | 2,232,837 | +0.12(+0.68%) |
Sep 13, 2011 | 18.05 | 18.20 | 17.87 | 18.03 | 1,654,240 | +0.06(+0.31%) |
Sep 12, 2011 | 17.58 | 17.98 | 17.50 | 17.97 | 6,880,098 | +0.13(+0.74%) |
Sep 09, 2011 | 18.08 | 18.19 | 17.72 | 17.84 | 4,170,995 | -0.38(-2.08%) |
Sep 08, 2011 | 18.26 | 18.55 | 18.16 | 18.22 | 4,390,121 | -0.24(-1.29%) |
Sep 07, 2011 | 17.91 | 18.47 | 17.86 | 18.45 | 1,895,909 | +0.85(+4.82%) |
Sep 06, 2011 | 17.29 | 17.63 | 17.26 | 17.61 | 1,829,524 | -0.23(-1.30%) |
Sep 02, 2011 | 17.83 | 18.15 | 17.81 | 17.84 | 1,842,514 | -0.36(-1.97%) |
Sep 01, 2011 | 18.56 | 18.57 | 18.20 | 18.20 | 1,861,909 | -0.33(-1.79%) |
Aug 31, 2011 | 18.28 | 18.62 | 18.25 | 18.53 | 2,477,007 | +0.26(+1.42%) |
Aug 30, 2011 | 18.26 | 18.40 | 17.99 | 18.27 | 1,676,931 | -0.06(-0.33%) |
Aug 29, 2011 | 17.92 | 18.34 | 17.92 | 18.33 | 1,436,771 | +0.69(+3.91%) |
Aug 26, 2011 | 17.46 | 17.86 | 17.15 | 17.64 | 2,039,055 | +0.06(+0.34%) |
Aug 25, 2011 | 18.10 | 18.22 | 17.37 | 17.58 | 2,603,438 | -0.36(-2.03%) |
Aug 24, 2011 | 17.49 | 17.98 | 17.40 | 17.94 | 2,176,527 | +0.42(+2.42%) |
Aug 23, 2011 | 16.92 | 17.52 | 16.80 | 17.52 | 2,585,223 | +0.64(+3.81%) |
Aug 22, 2011 | 17.33 | 17.55 | 16.82 | 16.88 | 2,578,691 | -0.11(-0.63%) |
Aug 19, 2011 | 16.86 | 17.33 | 16.86 | 16.98 | 3,260,512 | -0.08(-0.47%) |
Aug 18, 2011 | 17.13 | 17.18 | 16.88 | 17.06 | 3,701,808 | -0.46(-2.65%) |
Aug 17, 2011 | 17.54 | 17.79 | 17.43 | 17.53 | 1,710,015 | +0.06(+0.34%) |
Aug 16, 2011 | 17.40 | 17.71 | 17.29 | 17.47 | 2,022,233 | -0.09(-0.49%) |
Aug 15, 2011 | 17.09 | 17.57 | 17.09 | 17.55 | 2,073,132 | +0.62(+3.68%) |
Aug 12, 2011 | 17.12 | 17.33 | 16.77 | 16.93 | 2,441,058 | -0.08(-0.47%) |
Aug 11, 2011 | 16.11 | 17.27 | 16.03 | 17.01 | 3,680,592 | +1.06(+6.66%) |
Aug 10, 2011 | 16.59 | 16.70 | 15.92 | 15.95 | 6,154,282 | -0.95(-5.62%) |
Aug 09, 2011 | 16.52 | 16.91 | 15.69 | 16.90 | 7,044,715 | +0.94(+5.86%) |
Aug 08, 2011 | 16.92 | 17.15 | 15.95 | 15.96 | 6,027,431 | -1.27(-7.39%) |
Aug 05, 2011 | 17.50 | 17.55 | 16.81 | 17.23 | 3,929,536 | -0.11(-0.63%) |
Aug 04, 2011 | 17.69 | 17.76 | 17.33 | 17.34 | 3,086,148 | -0.55(-3.10%) |
Aug 03, 2011 | 17.70 | 17.93 | 17.56 | 17.90 | 2,913,892 | +0.28(+1.58%) |
Aug 02, 2011 | 17.85 | 17.96 | 17.61 | 17.62 | 2,218,723 | -0.35(-1.96%) |