Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.62 | 17.62 | 16.86 | 16.86 | 863,784 | -1.13(-6.28%) |
Oct 28, 2011 | 17.85 | 18.47 | 17.74 | 17.99 | 846,165 | -0.06(-0.33%) |
Oct 27, 2011 | 17.84 | 18.36 | 17.53 | 18.05 | 1,292,858 | +0.73(+4.24%) |
Oct 26, 2011 | 17.47 | 17.79 | 16.67 | 17.32 | 1,290,661 | +0.42(+2.46%) |
Oct 25, 2011 | 16.29 | 17.24 | 15.55 | 16.90 | 1,237,789 | +0.61(+3.77%) |
Oct 24, 2011 | 15.41 | 16.36 | 15.38 | 16.29 | 885,823 | +1.08(+7.11%) |
Oct 21, 2011 | 15.63 | 15.70 | 15.05 | 15.21 | 675,551 | +0.15(+0.99%) |
Oct 20, 2011 | 15.09 | 15.60 | 14.55 | 15.06 | 1,466,220 | -0.29(-1.87%) |
Oct 19, 2011 | 16.21 | 16.31 | 15.22 | 15.34 | 1,008,151 | -1.14(-6.91%) |
Oct 18, 2011 | 15.54 | 16.60 | 14.99 | 16.48 | 1,022,273 | +0.52(+3.23%) |
Oct 17, 2011 | 16.67 | 16.71 | 15.86 | 15.97 | 865,162 | -0.76(-4.56%) |
Oct 14, 2011 | 17.03 | 17.09 | 16.47 | 16.73 | 914,175 | +0.33(+1.99%) |
Oct 13, 2011 | 16.69 | 16.70 | 15.93 | 16.41 | 1,082,371 | -0.52(-3.05%) |
Oct 12, 2011 | 17.46 | 17.52 | 16.85 | 16.92 | 1,242,880 | +0.09(+0.53%) |
Oct 11, 2011 | 16.37 | 16.93 | 16.03 | 16.83 | 953,996 | +0.25(+1.49%) |
Oct 10, 2011 | 16.53 | 16.61 | 16.20 | 16.58 | 747,887 | +0.77(+4.89%) |
Oct 07, 2011 | 16.92 | 17.17 | 15.53 | 15.81 | 1,538,455 | -0.77(-4.66%) |
Oct 06, 2011 | 16.47 | 16.71 | 16.20 | 16.58 | 1,897,328 | +1.09(+7.04%) |
Oct 05, 2011 | 14.02 | 15.57 | 13.79 | 15.49 | 1,298,723 | +1.45(+10.30%) |
Oct 04, 2011 | 14.35 | 14.37 | 13.23 | 14.05 | 1,863,792 | -0.72(-4.90%) |
Oct 03, 2011 | 15.53 | 15.71 | 14.72 | 14.77 | 1,447,991 | -0.31(-2.04%) |
Sep 30, 2011 | 15.09 | 15.87 | 14.89 | 15.08 | 1,263,357 | -0.45(-2.87%) |
Sep 29, 2011 | 16.36 | 16.59 | 15.12 | 15.52 | 1,821,919 | -0.24(-1.51%) |
Sep 28, 2011 | 17.12 | 17.41 | 15.62 | 15.76 | 2,158,385 | -1.33(-7.77%) |
Sep 27, 2011 | 18.05 | 18.14 | 16.99 | 17.09 | 1,545,971 | +0.36(+2.13%) |
Sep 26, 2011 | 16.05 | 16.90 | 16.05 | 16.73 | 2,676,278 | -0.05(-0.30%) |
Sep 23, 2011 | 16.74 | 17.80 | 16.59 | 16.78 | 1,684,539 | -1.32(-7.28%) |
Sep 22, 2011 | 18.71 | 18.71 | 17.43 | 18.10 | 2,342,806 | -1.83(-9.20%) |
Sep 21, 2011 | 20.60 | 21.23 | 19.83 | 19.93 | 1,607,608 | -0.57(-2.80%) |
Sep 20, 2011 | 20.12 | 21.25 | 19.99 | 20.51 | 1,632,108 | +0.36(+1.77%) |
Sep 19, 2011 | 20.34 | 20.40 | 19.67 | 20.15 | 1,496,539 | -0.06(-0.29%) |
Sep 16, 2011 | 20.12 | 20.93 | 20.07 | 20.21 | 2,250,655 | +0.34(+1.70%) |
Sep 15, 2011 | 20.04 | 20.24 | 19.43 | 19.87 | 1,821,715 | -0.47(-2.29%) |
Sep 14, 2011 | 20.69 | 20.82 | 19.40 | 20.34 | 2,111,026 | -0.53(-2.52%) |
Sep 13, 2011 | 21.27 | 21.56 | 20.77 | 20.87 | 1,051,226 | +0.16(+0.77%) |
Sep 12, 2011 | 21.21 | 21.47 | 19.57 | 20.71 | 2,858,598 | -1.75(-7.81%) |
Sep 09, 2011 | 23.17 | 23.31 | 22.23 | 22.46 | 1,055,759 | -1.04(-4.43%) |
Sep 08, 2011 | 23.93 | 24.03 | 23.20 | 23.50 | 1,176,880 | +0.01(+0.04%) |
Sep 07, 2011 | 22.53 | 23.49 | 22.40 | 23.49 | 1,087,561 | +0.38(+1.63%) |
Sep 06, 2011 | 23.95 | 24.27 | 22.49 | 23.12 | 1,716,302 | -1.05(-4.35%) |
Sep 02, 2011 | 24.24 | 24.78 | 23.88 | 24.17 | 1,536,791 | +0.45(+1.88%) |
Sep 01, 2011 | 23.80 | 24.29 | 23.51 | 23.72 | 1,002,400 | -0.08(-0.33%) |
Aug 31, 2011 | 24.16 | 24.34 | 23.37 | 23.80 | 1,367,750 | -0.18(-0.74%) |
Aug 30, 2011 | 23.00 | 24.20 | 22.97 | 23.98 | 1,602,883 | +1.33(+5.86%) |
Aug 29, 2011 | 22.39 | 22.99 | 21.81 | 22.65 | 1,504,604 | +0.28(+1.24%) |
Aug 26, 2011 | 21.74 | 22.41 | 20.98 | 22.37 | 1,061,582 | +0.79(+3.67%) |
Aug 25, 2011 | 20.73 | 22.40 | 20.69 | 21.58 | 1,368,535 | +0.73(+3.52%) |
Aug 24, 2011 | 21.82 | 21.86 | 20.18 | 20.85 | 1,361,477 | -1.17(-5.31%) |
Aug 23, 2011 | 21.90 | 22.60 | 21.66 | 22.02 | 1,658,318 | -0.26(-1.16%) |
Aug 22, 2011 | 21.56 | 22.53 | 21.41 | 22.27 | 1,718,121 | +1.35(+6.44%) |
Aug 19, 2011 | 21.09 | 21.65 | 20.80 | 20.93 | 1,582,164 | +0.44(+2.13%) |
Aug 18, 2011 | 20.57 | 21.02 | 19.49 | 20.49 | 1,387,581 | -0.29(-1.38%) |
Aug 17, 2011 | 21.16 | 21.45 | 20.41 | 20.78 | 753,764 | +0.20(+0.96%) |
Aug 16, 2011 | 21.20 | 21.70 | 20.43 | 20.58 | 1,473,262 | -0.98(-4.55%) |
Aug 15, 2011 | 20.49 | 21.59 | 20.16 | 21.56 | 1,068,279 | +1.41(+6.98%) |
Aug 12, 2011 | 20.44 | 20.63 | 19.82 | 20.15 | 1,244,664 | -0.39(-1.88%) |
Aug 11, 2011 | 20.95 | 21.06 | 19.77 | 20.54 | 2,288,897 | -0.58(-2.77%) |
Aug 10, 2011 | 19.77 | 21.80 | 19.09 | 21.12 | 2,292,002 | +1.67(+8.56%) |
Aug 09, 2011 | 20.45 | 19.46 | 18.09 | 19.46 | 2,360,023 | +0.55(+2.88%) |
Aug 08, 2011 | 20.45 | 20.49 | 18.60 | 18.91 | 1,851,192 | -1.30(-6.42%) |
Aug 05, 2011 | 20.38 | 21.10 | 18.86 | 20.21 | 2,492,219 | -0.84(-4.00%) |
Aug 04, 2011 | 24.26 | 24.30 | 20.85 | 21.05 | 2,609,429 | -3.01(-12.52%) |
Aug 03, 2011 | 24.13 | 24.68 | 23.62 | 24.07 | 1,952,009 | +0.42(+1.76%) |
Aug 02, 2011 | 23.08 | 23.90 | 22.60 | 23.65 | 1,547,164 | +1.35(+6.04%) |