Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.12 | 18.38 | 17.89 | 17.99 | 8,320,598 | -0.40(-2.15%) |
Oct 28, 2011 | 18.20 | 18.40 | 18.08 | 18.39 | 6,810,417 | +0.12(+0.68%) |
Oct 27, 2011 | 17.89 | 18.45 | 17.57 | 18.26 | 13,914,622 | +0.99(+5.73%) |
Oct 26, 2011 | 17.59 | 17.67 | 16.91 | 17.27 | 11,588,258 | +0.01(+0.07%) |
Oct 25, 2011 | 18.04 | 18.06 | 16.94 | 17.26 | 14,121,092 | -0.37(-2.12%) |
Oct 24, 2011 | 17.08 | 17.76 | 16.97 | 17.64 | 11,083,882 | +0.67(+3.97%) |
Oct 21, 2011 | 16.91 | 17.14 | 16.73 | 16.96 | 9,283,920 | +0.31(+1.88%) |
Oct 20, 2011 | 16.76 | 16.84 | 16.17 | 16.65 | 8,681,152 | -0.03(-0.20%) |
Oct 19, 2011 | 16.73 | 16.94 | 16.55 | 16.68 | 6,320,709 | -0.10(-0.60%) |
Oct 18, 2011 | 16.16 | 16.86 | 15.93 | 16.78 | 10,147,818 | +0.69(+4.29%) |
Oct 17, 2011 | 16.58 | 16.58 | 16.00 | 16.09 | 6,713,976 | -0.49(-2.94%) |
Oct 14, 2011 | 16.44 | 16.68 | 16.11 | 16.58 | 7,001,076 | +0.44(+2.71%) |
Oct 13, 2011 | 16.07 | 16.21 | 15.77 | 16.14 | 6,531,956 | -0.04(-0.26%) |
Oct 12, 2011 | 16.01 | 16.30 | 15.81 | 16.18 | 9,282,809 | +0.36(+2.26%) |
Oct 11, 2011 | 15.51 | 15.85 | 15.44 | 15.83 | 6,378,832 | +0.27(+1.74%) |
Oct 10, 2011 | 15.27 | 15.56 | 15.03 | 15.56 | 6,836,715 | +0.50(+3.32%) |
Oct 07, 2011 | 15.25 | 15.34 | 14.84 | 15.06 | 5,805,840 | -0.14(-0.93%) |
Oct 06, 2011 | 15.00 | 15.20 | 14.67 | 15.20 | 5,204,478 | +0.38(+2.58%) |
Oct 05, 2011 | 14.38 | 14.84 | 14.19 | 14.81 | 8,649,541 | +0.50(+3.46%) |
Oct 04, 2011 | 13.35 | 14.34 | 13.14 | 14.32 | 12,381,886 | +0.74(+5.46%) |
Oct 03, 2011 | 13.95 | 14.14 | 13.56 | 13.58 | 9,186,407 | -0.50(-3.52%) |
Sep 30, 2011 | 14.61 | 14.70 | 13.96 | 14.07 | 14,726,515 | -0.78(-5.24%) |
Sep 29, 2011 | 14.90 | 15.06 | 14.50 | 14.85 | 7,923,688 | +0.26(+1.80%) |
Sep 28, 2011 | 15.13 | 15.19 | 14.52 | 14.59 | 7,758,066 | -0.48(-3.20%) |
Sep 27, 2011 | 14.88 | 15.51 | 14.85 | 15.07 | 7,936,996 | +0.52(+3.54%) |
Sep 26, 2011 | 14.30 | 14.59 | 13.95 | 14.56 | 9,804,297 | +0.38(+2.70%) |
Sep 23, 2011 | 13.80 | 14.29 | 13.73 | 14.17 | 10,100,270 | +0.27(+1.91%) |
Sep 22, 2011 | 14.26 | 14.41 | 13.79 | 13.91 | 16,553,775 | -0.84(-5.70%) |
Sep 21, 2011 | 15.41 | 15.61 | 14.74 | 14.75 | 10,204,562 | -0.72(-4.63%) |
Sep 20, 2011 | 15.78 | 15.86 | 15.43 | 15.46 | 7,255,682 | -0.20(-1.30%) |
Sep 19, 2011 | 15.59 | 15.78 | 15.33 | 15.67 | 6,915,883 | -0.19(-1.18%) |
Sep 16, 2011 | 16.05 | 16.39 | 15.65 | 15.86 | 10,147,395 | -0.12(-0.73%) |
Sep 15, 2011 | 15.68 | 16.15 | 15.65 | 15.97 | 10,557,618 | +0.52(+3.38%) |
Sep 14, 2011 | 15.17 | 15.67 | 14.88 | 15.45 | 9,233,650 | +0.44(+2.95%) |
Sep 13, 2011 | 14.79 | 15.23 | 14.76 | 15.01 | 12,539,134 | +0.20(+1.38%) |
Sep 12, 2011 | 14.47 | 14.82 | 14.34 | 14.80 | 10,384,741 | +0.08(+0.54%) |
Sep 09, 2011 | 15.04 | 15.06 | 14.56 | 14.72 | 14,294,127 | -0.47(-3.12%) |
Sep 08, 2011 | 15.21 | 15.46 | 15.10 | 15.20 | 10,580,640 | -0.12(-0.81%) |
Sep 07, 2011 | 15.05 | 15.39 | 14.96 | 15.32 | 6,429,900 | +0.56(+3.81%) |
Sep 06, 2011 | 14.28 | 14.88 | 14.27 | 14.76 | 7,458,495 | -0.08(-0.56%) |
Sep 02, 2011 | 15.07 | 15.10 | 14.69 | 14.84 | 7,521,789 | -0.53(-3.48%) |
Sep 01, 2011 | 15.73 | 15.84 | 15.32 | 15.38 | 8,616,116 | -0.28(-1.79%) |
Aug 31, 2011 | 15.92 | 16.27 | 15.40 | 15.66 | 11,166,989 | -0.20(-1.29%) |
Aug 30, 2011 | 15.71 | 16.07 | 15.56 | 15.86 | 9,902,100 | +0.05(+0.32%) |
Aug 29, 2011 | 15.11 | 15.82 | 15.01 | 15.81 | 8,724,160 | +0.92(+6.15%) |
Aug 26, 2011 | 14.69 | 15.03 | 14.31 | 14.90 | 9,863,100 | +0.18(+1.24%) |
Aug 25, 2011 | 15.25 | 15.35 | 14.65 | 14.72 | 8,322,879 | -0.45(-2.94%) |
Aug 24, 2011 | 14.87 | 15.18 | 14.67 | 15.16 | 8,054,330 | +0.23(+1.53%) |
Aug 23, 2011 | 14.33 | 14.93 | 14.15 | 14.93 | 8,116,175 | +0.70(+4.94%) |
Aug 22, 2011 | 14.47 | 14.57 | 14.00 | 14.23 | 8,280,733 | +0.07(+0.50%) |
Aug 19, 2011 | 14.29 | 14.81 | 14.07 | 14.16 | 12,378,034 | -0.36(-2.47%) |
Aug 18, 2011 | 15.08 | 15.14 | 14.39 | 14.52 | 10,895,066 | -0.99(-6.39%) |
Aug 17, 2011 | 15.73 | 16.04 | 15.23 | 15.51 | 8,134,376 | -0.17(-1.11%) |
Aug 16, 2011 | 15.53 | 15.88 | 15.45 | 15.68 | 9,322,353 | -0.09(-0.57%) |
Aug 15, 2011 | 15.36 | 15.84 | 15.29 | 15.77 | 7,574,901 | +0.51(+3.35%) |
Aug 12, 2011 | 15.25 | 15.43 | 15.03 | 15.26 | 12,944,115 | +0.06(+0.41%) |
Aug 11, 2011 | 14.94 | 15.39 | 14.78 | 15.20 | 18,386,188 | +0.33(+2.20%) |
Aug 10, 2011 | 15.08 | 15.27 | 14.45 | 14.87 | 26,163,880 | -0.58(-3.78%) |
Aug 09, 2011 | 15.10 | 15.46 | 14.28 | 15.45 | 21,521,014 | +0.66(+4.45%) |
Aug 08, 2011 | 16.09 | 16.19 | 14.79 | 14.79 | 19,726,780 | -1.44(-8.88%) |
Aug 05, 2011 | 16.36 | 16.52 | 15.52 | 16.24 | 21,950,302 | +0.09(+0.54%) |
Aug 04, 2011 | 16.36 | 16.36 | 15.92 | 16.15 | 19,658,534 | -0.46(-2.74%) |
Aug 03, 2011 | 16.77 | 16.81 | 16.02 | 16.60 | 14,489,769 | -0.11(-0.64%) |
Aug 02, 2011 | 17.35 | 17.46 | 16.70 | 16.71 | 8,510,817 | -0.75(-4.27%) |