Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 20.18 | 20.37 | 19.86 | 19.86 | 1,941,933 | -0.35(-1.73%) |
Oct 28, 2011 | 20.05 | 20.45 | 19.98 | 20.21 | 2,202,340 | +0.57(+2.88%) |
Oct 27, 2011 | 19.58 | 19.95 | 19.13 | 19.64 | 2,935,991 | +0.79(+4.20%) |
Oct 26, 2011 | 19.02 | 19.12 | 18.57 | 18.85 | 1,294,451 | +0.24(+1.27%) |
Oct 25, 2011 | 18.96 | 18.96 | 18.42 | 18.61 | 1,407,129 | -0.46(-2.42%) |
Oct 24, 2011 | 18.59 | 19.11 | 18.55 | 19.08 | 1,700,528 | +0.59(+3.22%) |
Oct 21, 2011 | 18.40 | 18.59 | 18.22 | 18.48 | 2,049,149 | +0.21(+1.14%) |
Oct 20, 2011 | 18.60 | 18.73 | 17.96 | 18.27 | 2,046,944 | -0.49(-2.61%) |
Oct 19, 2011 | 18.64 | 19.08 | 18.60 | 18.76 | 2,273,971 | -0.15(-0.80%) |
Oct 18, 2011 | 18.29 | 19.00 | 18.14 | 18.91 | 2,066,850 | +0.72(+3.94%) |
Oct 17, 2011 | 18.18 | 18.41 | 18.09 | 18.20 | 1,253,861 | -0.42(-2.23%) |
Oct 14, 2011 | 18.72 | 18.80 | 18.37 | 18.61 | 2,050,744 | +0.13(+0.71%) |
Oct 13, 2011 | 18.13 | 18.51 | 17.96 | 18.48 | 1,814,894 | +0.17(+0.93%) |
Oct 12, 2011 | 17.88 | 18.54 | 17.80 | 18.31 | 1,840,889 | +0.56(+3.13%) |
Oct 11, 2011 | 17.32 | 17.87 | 17.24 | 17.75 | 1,907,258 | +0.27(+1.56%) |
Oct 10, 2011 | 17.71 | 17.73 | 17.32 | 17.48 | 1,496,315 | +0.21(+1.20%) |
Oct 07, 2011 | 17.57 | 17.60 | 17.15 | 17.27 | 2,534,360 | -0.03(-0.16%) |
Oct 06, 2011 | 16.98 | 17.31 | 16.85 | 17.30 | 2,182,134 | +1.01(+6.20%) |
Oct 05, 2011 | 16.08 | 16.38 | 15.89 | 16.29 | 2,277,676 | +0.09(+0.58%) |
Oct 04, 2011 | 15.86 | 16.20 | 15.39 | 16.20 | 3,424,810 | +0.30(+1.90%) |
Oct 03, 2011 | 16.36 | 16.54 | 15.89 | 15.90 | 4,184,652 | -0.64(-3.88%) |
Sep 30, 2011 | 16.48 | 16.66 | 16.36 | 16.54 | 4,635,796 | -0.18(-1.07%) |
Sep 29, 2011 | 16.68 | 16.94 | 16.44 | 16.72 | 2,348,429 | +0.33(+2.02%) |
Sep 28, 2011 | 16.61 | 16.83 | 16.35 | 16.39 | 2,061,033 | -0.18(-1.08%) |
Sep 27, 2011 | 16.89 | 16.89 | 16.44 | 16.57 | 2,373,351 | +0.11(+0.69%) |
Sep 26, 2011 | 16.30 | 16.46 | 15.58 | 16.45 | 2,674,498 | +0.33(+2.05%) |
Sep 23, 2011 | 15.40 | 16.13 | 15.31 | 16.12 | 2,795,024 | +0.75(+4.85%) |
Sep 22, 2011 | 15.80 | 16.02 | 15.16 | 15.38 | 4,163,958 | -1.21(-7.28%) |
Sep 21, 2011 | 17.23 | 17.24 | 16.57 | 16.58 | 2,115,128 | -0.74(-4.25%) |
Sep 20, 2011 | 17.58 | 17.86 | 17.25 | 17.32 | 1,600,541 | -0.42(-2.39%) |
Sep 19, 2011 | 17.59 | 17.89 | 17.31 | 17.75 | 1,909,619 | -0.20(-1.10%) |
Sep 16, 2011 | 18.25 | 18.34 | 17.90 | 17.94 | 3,864,339 | -0.27(-1.50%) |
Sep 15, 2011 | 18.15 | 18.40 | 18.00 | 18.22 | 3,402,971 | +0.32(+1.79%) |
Sep 14, 2011 | 17.92 | 18.07 | 17.48 | 17.90 | 2,407,952 | -0.08(-0.47%) |
Sep 13, 2011 | 17.85 | 18.05 | 17.64 | 17.98 | 1,788,920 | +0.42(+2.36%) |
Sep 12, 2011 | 17.59 | 17.81 | 17.14 | 17.57 | 2,537,422 | -0.29(-1.64%) |
Sep 09, 2011 | 17.99 | 18.12 | 17.74 | 17.86 | 1,606,297 | -0.67(-3.62%) |
Sep 08, 2011 | 18.75 | 18.94 | 18.37 | 18.53 | 1,751,181 | -0.37(-1.95%) |
Sep 07, 2011 | 18.45 | 18.99 | 18.36 | 18.90 | 1,169,241 | +0.69(+3.78%) |
Sep 06, 2011 | 17.93 | 18.25 | 17.58 | 18.21 | 1,976,181 | -0.17(-0.92%) |
Sep 02, 2011 | 18.51 | 18.55 | 18.04 | 18.38 | 2,214,785 | -0.40(-2.11%) |
Sep 01, 2011 | 18.98 | 19.69 | 18.54 | 18.77 | 3,076,134 | +0.09(+0.50%) |
Aug 31, 2011 | 18.47 | 18.91 | 18.23 | 18.68 | 2,940,363 | +0.29(+1.59%) |
Aug 30, 2011 | 18.01 | 18.48 | 17.91 | 18.39 | 1,233,498 | +0.11(+0.62%) |
Aug 29, 2011 | 18.21 | 18.34 | 17.99 | 18.27 | 889,445 | +0.37(+2.05%) |
Aug 26, 2011 | 17.67 | 18.01 | 17.38 | 17.91 | 1,121,696 | +0.22(+1.23%) |
Aug 25, 2011 | 17.84 | 17.89 | 17.46 | 17.69 | 963,603 | -0.20(-1.11%) |
Aug 24, 2011 | 17.75 | 17.96 | 17.66 | 17.89 | 860,178 | -0.04(-0.21%) |
Aug 23, 2011 | 17.50 | 17.95 | 17.22 | 17.92 | 1,869,177 | +0.42(+2.37%) |
Aug 22, 2011 | 17.63 | 17.67 | 17.19 | 17.51 | 1,401,031 | +0.31(+1.81%) |
Aug 19, 2011 | 17.29 | 17.58 | 17.12 | 17.20 | 2,263,756 | -0.21(-1.19%) |
Aug 18, 2011 | 17.65 | 17.65 | 17.24 | 17.41 | 3,394,867 | -0.95(-5.19%) |
Aug 17, 2011 | 18.08 | 18.37 | 17.95 | 18.36 | 1,455,036 | +0.37(+2.04%) |
Aug 16, 2011 | 17.78 | 18.11 | 17.58 | 17.99 | 2,462,145 | +0.02(+0.11%) |
Aug 15, 2011 | 17.73 | 18.02 | 17.73 | 17.97 | 1,591,621 | +0.46(+2.64%) |
Aug 12, 2011 | 17.67 | 17.73 | 17.33 | 17.51 | 2,344,446 | +0.39(+2.26%) |
Aug 11, 2011 | 16.78 | 17.43 | 16.61 | 17.12 | 2,865,655 | +0.71(+4.31%) |
Aug 10, 2011 | 16.51 | 17.92 | 16.00 | 16.41 | 4,709,380 | -0.63(-3.71%) |
Aug 09, 2011 | 16.49 | 17.08 | 15.75 | 17.05 | 3,859,167 | +1.32(+8.40%) |
Aug 08, 2011 | 16.49 | 16.54 | 15.35 | 15.73 | 4,084,298 | -1.33(-7.80%) |
Aug 05, 2011 | 16.84 | 17.12 | 16.06 | 17.06 | 3,138,146 | +0.38(+2.26%) |
Aug 04, 2011 | 17.46 | 17.58 | 16.61 | 16.68 | 3,265,406 | -0.98(-5.56%) |
Aug 03, 2011 | 17.74 | 17.78 | 17.08 | 17.66 | 2,664,664 | +0.02(+0.11%) |
Aug 02, 2011 | 18.03 | 18.16 | 17.61 | 17.64 | 1,806,873 | -0.42(-2.35%) |