Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.00 | 17.04 | 16.82 | 16.84 | 3,908,924 | -0.50(-2.87%) |
Oct 28, 2011 | 17.05 | 17.35 | 17.00 | 17.34 | 4,702,230 | +0.08(+0.44%) |
Oct 27, 2011 | 16.87 | 17.46 | 16.87 | 17.26 | 6,285,896 | +0.99(+6.06%) |
Oct 26, 2011 | 16.43 | 16.47 | 16.20 | 16.28 | 3,687,480 | +0.09(+0.57%) |
Oct 25, 2011 | 16.22 | 16.34 | 16.11 | 16.19 | 3,966,171 | -0.03(-0.16%) |
Oct 24, 2011 | 15.95 | 16.24 | 15.92 | 16.21 | 2,993,715 | +0.24(+1.48%) |
Oct 21, 2011 | 15.90 | 16.01 | 15.87 | 15.98 | 2,729,960 | +0.24(+1.55%) |
Oct 20, 2011 | 15.89 | 15.92 | 15.62 | 15.73 | 2,539,399 | -0.37(-2.30%) |
Oct 19, 2011 | 16.22 | 16.26 | 16.00 | 16.10 | 2,937,448 | -0.06(-0.37%) |
Oct 18, 2011 | 15.98 | 16.25 | 15.78 | 16.16 | 3,265,232 | +0.11(+0.68%) |
Oct 17, 2011 | 16.27 | 16.27 | 16.00 | 16.05 | 3,493,377 | -0.35(-2.11%) |
Oct 14, 2011 | 16.38 | 16.42 | 16.32 | 16.40 | 2,045,977 | +0.21(+1.30%) |
Oct 13, 2011 | 16.18 | 16.21 | 16.01 | 16.19 | 2,305,010 | -0.24(-1.44%) |
Oct 12, 2011 | 16.21 | 16.58 | 16.21 | 16.42 | 5,147,052 | +0.54(+3.39%) |
Oct 11, 2011 | 15.79 | 15.90 | 15.66 | 15.88 | 3,018,200 | -0.12(-0.74%) |
Oct 10, 2011 | 15.84 | 16.03 | 15.84 | 16.00 | 2,490,512 | +0.55(+3.54%) |
Oct 07, 2011 | 15.62 | 15.65 | 15.39 | 15.45 | 4,597,930 | -0.13(-0.81%) |
Oct 06, 2011 | 15.42 | 15.61 | 15.42 | 15.58 | 3,322,810 | +0.28(+1.82%) |
Oct 05, 2011 | 15.17 | 15.34 | 15.01 | 15.30 | 3,547,316 | +0.01(+0.06%) |
Oct 04, 2011 | 14.97 | 15.29 | 14.75 | 15.29 | 6,653,293 | +0.13(+0.83%) |
Oct 03, 2011 | 15.38 | 15.52 | 15.15 | 15.17 | 6,402,779 | -0.13(-0.83%) |
Sep 30, 2011 | 15.65 | 15.69 | 15.28 | 15.29 | 5,459,274 | -0.57(-3.61%) |
Sep 29, 2011 | 16.04 | 16.14 | 15.68 | 15.87 | 4,736,503 | +0.16(+1.02%) |
Sep 28, 2011 | 15.93 | 15.98 | 15.67 | 15.71 | 3,934,478 | -0.42(-2.61%) |
Sep 27, 2011 | 15.95 | 16.29 | 15.95 | 16.13 | 3,416,854 | +0.50(+3.18%) |
Sep 26, 2011 | 15.43 | 15.66 | 15.35 | 15.63 | 3,510,683 | +0.09(+0.59%) |
Sep 23, 2011 | 15.30 | 15.57 | 15.27 | 15.54 | 2,802,713 | +0.26(+1.70%) |
Sep 22, 2011 | 15.61 | 15.61 | 15.12 | 15.28 | 6,097,867 | -1.08(-6.61%) |
Sep 21, 2011 | 16.61 | 16.69 | 16.34 | 16.36 | 1,923,785 | -0.30(-1.81%) |
Sep 20, 2011 | 16.74 | 16.85 | 16.64 | 16.66 | 1,511,142 | +0.08(+0.45%) |
Sep 19, 2011 | 16.69 | 16.69 | 16.44 | 16.59 | 2,509,344 | -0.46(-2.70%) |
Sep 16, 2011 | 17.16 | 17.16 | 16.94 | 17.05 | 2,625,720 | +0.08(+0.49%) |
Sep 15, 2011 | 16.86 | 17.00 | 16.77 | 16.96 | 2,330,399 | +0.28(+1.71%) |
Sep 14, 2011 | 16.63 | 16.85 | 16.44 | 16.68 | 2,155,751 | +0.03(+0.15%) |
Sep 13, 2011 | 16.57 | 16.65 | 16.42 | 16.65 | 2,366,264 | +0.03(+0.15%) |
Sep 12, 2011 | 16.52 | 16.65 | 16.39 | 16.63 | 3,002,364 | -0.19(-1.15%) |
Sep 09, 2011 | 17.16 | 17.16 | 16.72 | 16.82 | 4,272,206 | -0.64(-3.67%) |
Sep 08, 2011 | 17.54 | 17.62 | 17.38 | 17.46 | 2,905,735 | -0.25(-1.40%) |
Sep 07, 2011 | 17.53 | 17.73 | 17.49 | 17.71 | 2,046,464 | +0.44(+2.52%) |
Sep 06, 2011 | 17.11 | 17.30 | 17.06 | 17.27 | 3,471,450 | +0.17(+0.98%) |
Sep 02, 2011 | 17.16 | 17.27 | 17.01 | 17.11 | 2,806,716 | -0.19(-1.11%) |
Sep 01, 2011 | 17.34 | 17.42 | 17.27 | 17.30 | 3,767,986 | -0.09(-0.49%) |
Aug 31, 2011 | 17.25 | 17.45 | 17.25 | 17.38 | 3,895,404 | +0.32(+1.88%) |
Aug 30, 2011 | 17.04 | 17.14 | 16.98 | 17.06 | 3,418,037 | +0.03(+0.15%) |
Aug 29, 2011 | 16.89 | 17.06 | 16.84 | 17.04 | 3,736,056 | +0.64(+3.88%) |
Aug 26, 2011 | 16.24 | 16.46 | 15.98 | 16.40 | 4,969,747 | -0.10(-0.61%) |
Aug 25, 2011 | 16.79 | 16.79 | 16.44 | 16.50 | 3,264,768 | -0.41(-2.43%) |
Aug 24, 2011 | 16.84 | 16.92 | 16.70 | 16.91 | 3,011,325 | -0.20(-1.18%) |
Aug 23, 2011 | 16.88 | 17.13 | 16.84 | 17.11 | 2,988,765 | +0.40(+2.41%) |
Aug 22, 2011 | 16.99 | 17.00 | 16.69 | 16.71 | 3,002,580 | +0.24(+1.48%) |
Aug 19, 2011 | 16.53 | 16.82 | 16.44 | 16.47 | 3,321,074 | -0.13(-0.76%) |
Aug 18, 2011 | 16.85 | 16.85 | 16.44 | 16.59 | 3,978,357 | -0.87(-4.99%) |
Aug 17, 2011 | 17.48 | 17.58 | 17.38 | 17.47 | 3,344,009 | +0.08(+0.48%) |
Aug 16, 2011 | 17.60 | 17.61 | 17.22 | 17.38 | 11,623,005 | -0.65(-3.62%) |
Aug 15, 2011 | 17.95 | 18.05 | 17.91 | 18.04 | 3,049,573 | +0.23(+1.27%) |
Aug 12, 2011 | 17.86 | 17.92 | 17.66 | 17.81 | 2,830,694 | -0.22(-1.21%) |
Aug 11, 2011 | 17.70 | 18.24 | 17.66 | 18.03 | 5,380,821 | +0.62(+3.56%) |
Aug 10, 2011 | 17.70 | 17.82 | 17.35 | 17.41 | 5,437,213 | -0.60(-3.35%) |
Aug 09, 2011 | 18.19 | 18.10 | 17.45 | 18.01 | 9,743,938 | +0.93(+5.45%) |
Aug 08, 2011 | 17.81 | 17.97 | 17.04 | 17.08 | 9,128,144 | -1.15(-6.30%) |
Aug 05, 2011 | 18.56 | 18.57 | 17.90 | 18.23 | 9,486,106 | -0.03(-0.14%) |
Aug 04, 2011 | 18.81 | 18.84 | 18.22 | 18.25 | 6,024,854 | -0.83(-4.35%) |
Aug 03, 2011 | 19.13 | 19.20 | 18.86 | 19.08 | 5,140,119 | -0.03(-0.13%) |
Aug 02, 2011 | 19.39 | 19.46 | 19.08 | 19.11 | 3,597,106 | -0.51(-2.61%) |