Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 20.29 | 20.33 | 19.73 | 19.73 | 1,864,698 | -0.93(-4.48%) |
Oct 28, 2011 | 20.17 | 20.74 | 20.15 | 20.66 | 1,961,046 | +0.29(+1.41%) |
Oct 27, 2011 | 20.17 | 20.65 | 20.03 | 20.37 | 2,804,500 | +0.63(+3.19%) |
Oct 26, 2011 | 19.48 | 19.82 | 19.14 | 19.74 | 2,020,716 | +0.54(+2.79%) |
Oct 25, 2011 | 19.50 | 19.54 | 19.16 | 19.20 | 1,070,826 | -0.46(-2.35%) |
Oct 24, 2011 | 19.10 | 19.71 | 19.04 | 19.67 | 1,847,506 | +0.69(+3.66%) |
Oct 21, 2011 | 18.84 | 18.97 | 18.55 | 18.97 | 1,564,882 | +0.40(+2.14%) |
Oct 20, 2011 | 18.30 | 19.19 | 18.23 | 18.57 | 3,046,211 | +0.41(+2.24%) |
Oct 19, 2011 | 18.61 | 18.81 | 18.00 | 18.17 | 2,047,239 | -0.46(-2.48%) |
Oct 18, 2011 | 18.01 | 18.72 | 17.75 | 18.63 | 1,601,682 | +0.71(+3.97%) |
Oct 17, 2011 | 18.57 | 18.57 | 17.84 | 17.92 | 1,661,519 | -0.76(-4.06%) |
Oct 14, 2011 | 18.62 | 18.74 | 18.50 | 18.68 | 1,184,699 | +0.35(+1.92%) |
Oct 13, 2011 | 18.52 | 18.52 | 18.04 | 18.32 | 2,150,596 | -0.44(-2.37%) |
Oct 12, 2011 | 18.82 | 18.96 | 18.71 | 18.77 | 1,315,563 | +0.09(+0.50%) |
Oct 11, 2011 | 18.23 | 18.70 | 18.14 | 18.68 | 1,940,613 | +0.35(+1.92%) |
Oct 10, 2011 | 18.12 | 18.33 | 18.03 | 18.32 | 1,671,436 | +0.57(+3.23%) |
Oct 07, 2011 | 18.81 | 18.83 | 17.72 | 17.75 | 2,298,571 | -0.87(-4.67%) |
Oct 06, 2011 | 18.56 | 18.65 | 18.31 | 18.62 | 1,809,897 | +0.43(+2.39%) |
Oct 05, 2011 | 17.98 | 18.28 | 17.83 | 18.19 | 1,842,597 | +0.19(+1.08%) |
Oct 04, 2011 | 16.69 | 18.05 | 16.65 | 17.99 | 3,281,414 | +1.08(+6.40%) |
Oct 03, 2011 | 17.06 | 17.17 | 16.67 | 16.91 | 2,626,411 | -0.10(-0.60%) |
Sep 30, 2011 | 17.03 | 17.20 | 16.65 | 17.01 | 2,323,643 | -0.37(-2.13%) |
Sep 29, 2011 | 17.66 | 17.77 | 17.11 | 17.38 | 2,080,438 | +0.18(+1.02%) |
Sep 28, 2011 | 17.73 | 17.83 | 17.15 | 17.21 | 1,645,951 | -0.53(-2.97%) |
Sep 27, 2011 | 17.75 | 18.18 | 17.66 | 17.73 | 2,304,602 | +0.43(+2.46%) |
Sep 26, 2011 | 17.34 | 17.35 | 16.75 | 17.31 | 2,481,114 | +0.11(+0.65%) |
Sep 23, 2011 | 16.35 | 17.21 | 16.33 | 17.20 | 1,985,643 | +0.82(+5.03%) |
Sep 22, 2011 | 16.13 | 16.47 | 15.75 | 16.37 | 3,060,505 | -0.38(-2.26%) |
Sep 21, 2011 | 17.21 | 17.44 | 16.72 | 16.75 | 1,525,997 | -0.48(-2.79%) |
Sep 20, 2011 | 17.46 | 17.68 | 17.23 | 17.23 | 1,536,213 | -0.09(-0.53%) |
Sep 19, 2011 | 17.51 | 17.70 | 17.18 | 17.33 | 2,046,665 | -0.67(-3.70%) |
Sep 16, 2011 | 18.44 | 18.44 | 17.93 | 17.99 | 923,158 | -0.29(-1.57%) |
Sep 15, 2011 | 18.00 | 18.46 | 17.94 | 18.28 | 1,395,592 | +0.52(+2.92%) |
Sep 14, 2011 | 17.78 | 17.98 | 17.40 | 17.76 | 1,041,670 | +0.11(+0.63%) |
Sep 13, 2011 | 17.50 | 17.77 | 17.41 | 17.65 | 1,200,896 | +0.18(+1.06%) |
Sep 12, 2011 | 17.17 | 17.56 | 17.00 | 17.46 | 1,618,248 | -0.09(-0.53%) |
Sep 09, 2011 | 17.95 | 18.03 | 17.29 | 17.56 | 2,163,742 | -0.60(-3.31%) |
Sep 08, 2011 | 18.53 | 18.75 | 18.14 | 18.16 | 1,455,785 | -0.57(-3.06%) |
Sep 07, 2011 | 18.54 | 18.82 | 18.44 | 18.73 | 1,135,552 | +0.47(+2.58%) |
Sep 06, 2011 | 18.52 | 18.53 | 17.87 | 18.26 | 2,922,366 | -0.96(-5.00%) |
Sep 02, 2011 | 19.82 | 19.92 | 19.06 | 19.22 | 1,885,211 | -1.06(-5.24%) |
Sep 01, 2011 | 20.36 | 20.56 | 20.17 | 20.29 | 1,857,796 | -0.10(-0.50%) |
Aug 31, 2011 | 20.13 | 20.44 | 20.05 | 20.39 | 2,476,550 | +0.48(+2.42%) |
Aug 30, 2011 | 19.60 | 20.00 | 19.43 | 19.91 | 1,323,829 | +0.25(+1.27%) |
Aug 29, 2011 | 19.07 | 19.68 | 19.06 | 19.66 | 1,131,888 | +0.88(+4.68%) |
Aug 26, 2011 | 18.52 | 18.99 | 18.25 | 18.78 | 1,829,182 | +0.10(+0.54%) |
Aug 25, 2011 | 18.98 | 19.03 | 18.57 | 18.68 | 1,326,325 | -0.21(-1.13%) |
Aug 24, 2011 | 18.98 | 19.22 | 18.57 | 18.89 | 2,103,059 | -0.17(-0.87%) |
Aug 23, 2011 | 18.43 | 19.09 | 18.38 | 19.06 | 1,961,630 | +0.68(+3.67%) |
Aug 22, 2011 | 18.45 | 18.55 | 18.14 | 18.38 | 1,695,188 | +0.31(+1.74%) |
Aug 19, 2011 | 17.75 | 18.45 | 17.72 | 18.07 | 1,537,863 | +0.08(+0.46%) |
Aug 18, 2011 | 17.95 | 18.23 | 17.72 | 17.98 | 1,665,428 | -0.61(-3.28%) |
Aug 17, 2011 | 18.84 | 18.96 | 18.26 | 18.59 | 1,310,419 | -0.10(-0.54%) |
Aug 16, 2011 | 18.83 | 18.83 | 18.38 | 18.69 | 1,417,385 | -0.18(-0.98%) |
Aug 15, 2011 | 18.88 | 19.02 | 18.62 | 18.88 | 1,228,480 | +0.20(+1.09%) |
Aug 12, 2011 | 18.93 | 19.47 | 18.53 | 18.68 | 1,820,606 | -0.04(-0.20%) |
Aug 11, 2011 | 17.83 | 18.89 | 17.70 | 18.71 | 2,582,810 | +1.04(+5.86%) |
Aug 10, 2011 | 18.09 | 18.25 | 17.56 | 17.68 | 2,275,930 | -0.74(-4.02%) |
Aug 09, 2011 | 18.45 | 18.46 | 17.29 | 18.42 | 3,352,885 | +0.88(+5.01%) |
Aug 08, 2011 | 18.45 | 18.83 | 17.51 | 17.54 | 4,675,726 | -1.51(-7.92%) |
Aug 05, 2011 | 19.12 | 19.24 | 18.50 | 19.05 | 2,818,908 | +0.23(+1.23%) |
Aug 04, 2011 | 19.38 | 19.42 | 18.81 | 18.81 | 2,771,217 | -0.87(-4.42%) |
Aug 03, 2011 | 19.90 | 19.94 | 19.56 | 19.68 | 2,646,886 | -0.20(-1.02%) |
Aug 02, 2011 | 20.25 | 20.48 | 19.86 | 19.89 | 2,305,804 | -0.65(-3.15%) |