Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.43 | 19.51 | 18.91 | 18.91 | 3,746,914 | -0.86(-4.33%) |
Oct 28, 2011 | 19.35 | 19.79 | 19.12 | 19.77 | 4,820,214 | +0.18(+0.94%) |
Oct 27, 2011 | 18.79 | 19.87 | 18.65 | 19.58 | 7,402,344 | +1.64(+9.12%) |
Oct 26, 2011 | 18.59 | 18.72 | 17.67 | 17.94 | 6,923,314 | -0.33(-1.81%) |
Oct 25, 2011 | 18.84 | 18.85 | 18.25 | 18.28 | 4,818,514 | -0.83(-4.33%) |
Oct 24, 2011 | 18.63 | 19.18 | 18.62 | 19.10 | 4,485,695 | +0.54(+2.88%) |
Oct 21, 2011 | 18.15 | 18.61 | 18.08 | 18.57 | 4,609,033 | +0.71(+3.98%) |
Oct 20, 2011 | 17.93 | 18.16 | 17.47 | 17.86 | 5,175,698 | -0.24(-1.34%) |
Oct 19, 2011 | 18.42 | 18.73 | 18.00 | 18.10 | 6,788,760 | -0.07(-0.38%) |
Oct 18, 2011 | 17.47 | 18.30 | 17.29 | 18.17 | 7,349,988 | +0.64(+3.67%) |
Oct 17, 2011 | 17.96 | 18.06 | 17.49 | 17.53 | 7,426,258 | -0.53(-2.91%) |
Oct 14, 2011 | 17.90 | 18.05 | 17.72 | 18.05 | 3,420,755 | +0.46(+2.60%) |
Oct 13, 2011 | 17.68 | 17.80 | 17.17 | 17.59 | 5,177,759 | -0.22(-1.26%) |
Oct 12, 2011 | 18.06 | 18.09 | 17.78 | 17.82 | 13,065,961 | -0.18(-0.97%) |
Oct 11, 2011 | 18.00 | 18.09 | 17.82 | 17.99 | 7,791,942 | -0.14(-0.75%) |
Oct 10, 2011 | 18.31 | 18.31 | 17.85 | 18.13 | 8,200,909 | +0.27(+1.53%) |
Oct 07, 2011 | 18.19 | 18.23 | 17.66 | 17.86 | 6,318,327 | -0.13(-0.70%) |
Oct 06, 2011 | 17.75 | 18.01 | 17.67 | 17.98 | 7,705,731 | +0.43(+2.44%) |
Oct 05, 2011 | 17.20 | 17.60 | 17.01 | 17.56 | 8,338,218 | +0.49(+2.85%) |
Oct 04, 2011 | 16.08 | 17.11 | 15.94 | 17.07 | 10,733,655 | +0.79(+4.84%) |
Oct 03, 2011 | 17.21 | 17.76 | 16.24 | 16.28 | 11,850,968 | -0.90(-5.22%) |
Sep 30, 2011 | 17.33 | 17.72 | 17.13 | 17.18 | 6,873,536 | -0.57(-3.24%) |
Sep 29, 2011 | 18.24 | 18.29 | 17.51 | 17.75 | 10,887,771 | +0.03(+0.16%) |
Sep 28, 2011 | 18.25 | 18.80 | 17.62 | 17.72 | 11,448,817 | -0.48(-2.62%) |
Sep 27, 2011 | 18.16 | 18.51 | 17.86 | 18.20 | 10,292,690 | +0.68(+3.89%) |
Sep 26, 2011 | 16.77 | 17.56 | 16.65 | 17.52 | 6,688,252 | +1.03(+6.26%) |
Sep 23, 2011 | 15.79 | 16.81 | 15.75 | 16.48 | 5,339,934 | +0.51(+3.17%) |
Sep 22, 2011 | 15.64 | 16.17 | 15.47 | 15.98 | 11,208,048 | -0.51(-3.07%) |
Sep 21, 2011 | 17.12 | 17.51 | 16.46 | 16.48 | 8,377,063 | -0.65(-3.81%) |
Sep 20, 2011 | 17.23 | 17.50 | 17.02 | 17.14 | 6,147,522 | +0.03(+0.17%) |
Sep 19, 2011 | 17.51 | 17.72 | 16.52 | 17.11 | 15,936,747 | -1.03(-5.69%) |
Sep 16, 2011 | 17.15 | 18.72 | 17.07 | 18.14 | 18,443,740 | +1.15(+6.76%) |
Sep 15, 2011 | 16.60 | 17.25 | 16.60 | 16.99 | 11,015,836 | +0.67(+4.12%) |
Sep 14, 2011 | 15.44 | 16.58 | 15.00 | 16.32 | 20,351,198 | +0.98(+6.41%) |
Sep 13, 2011 | 14.98 | 15.47 | 14.85 | 15.34 | 5,949,821 | +0.35(+2.34%) |
Sep 12, 2011 | 14.54 | 15.04 | 14.42 | 14.98 | 5,679,338 | +0.13(+0.85%) |
Sep 09, 2011 | 14.94 | 15.13 | 14.69 | 14.86 | 7,118,009 | -0.33(-2.18%) |
Sep 08, 2011 | 15.14 | 15.52 | 15.07 | 15.19 | 7,800,209 | -0.06(-0.38%) |
Sep 07, 2011 | 14.99 | 15.28 | 14.85 | 15.25 | 5,455,102 | +0.55(+3.78%) |
Sep 06, 2011 | 14.40 | 14.84 | 14.35 | 14.69 | 5,097,611 | -0.44(-2.89%) |
Sep 02, 2011 | 15.52 | 15.63 | 15.03 | 15.13 | 4,334,999 | -0.83(-5.18%) |
Sep 01, 2011 | 16.47 | 16.61 | 15.92 | 15.96 | 3,283,296 | -0.45(-2.73%) |
Aug 31, 2011 | 16.41 | 16.57 | 16.19 | 16.40 | 6,007,724 | +0.16(+0.96%) |
Aug 30, 2011 | 15.91 | 16.40 | 15.74 | 16.25 | 5,248,611 | +0.25(+1.58%) |
Aug 29, 2011 | 15.53 | 16.02 | 15.43 | 16.00 | 5,054,384 | +0.79(+5.18%) |
Aug 26, 2011 | 14.51 | 15.31 | 14.26 | 15.21 | 5,030,774 | +0.57(+3.92%) |
Aug 25, 2011 | 15.48 | 15.61 | 14.60 | 14.63 | 8,306,875 | -0.70(-4.57%) |
Aug 24, 2011 | 14.78 | 15.33 | 14.65 | 15.33 | 9,341,343 | +0.54(+3.68%) |
Aug 23, 2011 | 14.57 | 14.79 | 14.35 | 14.79 | 7,180,992 | +0.32(+2.22%) |
Aug 22, 2011 | 15.21 | 15.22 | 14.41 | 14.47 | 6,686,951 | -0.32(-2.17%) |
Aug 19, 2011 | 14.75 | 15.34 | 14.70 | 14.79 | 7,438,744 | -0.25(-1.68%) |
Aug 18, 2011 | 15.65 | 15.65 | 14.84 | 15.04 | 9,172,664 | -1.23(-7.59%) |
Aug 17, 2011 | 16.66 | 16.71 | 16.20 | 16.28 | 6,609,199 | -0.21(-1.30%) |
Aug 16, 2011 | 16.35 | 16.70 | 16.32 | 16.49 | 5,678,383 | -0.18(-1.05%) |
Aug 15, 2011 | 16.73 | 17.01 | 16.48 | 16.67 | 6,030,243 | +0.09(+0.53%) |
Aug 12, 2011 | 16.78 | 16.91 | 16.25 | 16.58 | 4,979,109 | +0.10(+0.59%) |
Aug 11, 2011 | 15.95 | 16.76 | 15.87 | 16.48 | 9,520,070 | +0.69(+4.37%) |
Aug 10, 2011 | 16.50 | 16.73 | 15.78 | 15.79 | 13,831,421 | -1.18(-6.93%) |
Aug 09, 2011 | 17.36 | 16.99 | 15.72 | 16.97 | 8,428,655 | +1.04(+6.53%) |
Aug 08, 2011 | 17.36 | 17.70 | 15.88 | 15.93 | 12,352,976 | -2.15(-11.89%) |
Aug 05, 2011 | 18.69 | 18.76 | 17.52 | 18.08 | 11,060,789 | -0.40(-2.16%) |
Aug 04, 2011 | 19.72 | 19.72 | 18.48 | 18.48 | 8,204,483 | -1.61(-8.04%) |
Aug 03, 2011 | 20.42 | 20.57 | 19.52 | 20.09 | 8,817,071 | -0.34(-1.67%) |
Aug 02, 2011 | 21.33 | 21.72 | 20.37 | 20.43 | 6,508,599 | -1.23(-5.66%) |