Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.63 | 17.63 | 16.87 | 16.87 | 863,423 | -1.13(-6.28%) |
Oct 28, 2011 | 17.86 | 18.47 | 17.75 | 18.00 | 845,811 | -0.06(-0.33%) |
Oct 27, 2011 | 17.85 | 18.37 | 17.53 | 18.06 | 1,292,318 | +0.73(+4.24%) |
Oct 26, 2011 | 17.47 | 17.80 | 16.68 | 17.32 | 1,290,122 | +0.42(+2.46%) |
Oct 25, 2011 | 16.29 | 17.25 | 15.55 | 16.91 | 1,237,272 | +0.61(+3.77%) |
Oct 24, 2011 | 15.42 | 16.36 | 15.39 | 16.29 | 885,453 | +1.08(+7.11%) |
Oct 21, 2011 | 15.64 | 15.71 | 15.05 | 15.21 | 675,269 | +0.15(+0.99%) |
Oct 20, 2011 | 15.09 | 15.61 | 14.56 | 15.06 | 1,465,607 | -0.29(-1.87%) |
Oct 19, 2011 | 16.21 | 16.31 | 15.22 | 15.35 | 1,007,730 | -1.14(-6.92%) |
Oct 18, 2011 | 15.55 | 16.61 | 14.99 | 16.49 | 1,021,847 | +0.52(+3.23%) |
Oct 17, 2011 | 16.68 | 16.72 | 15.87 | 15.98 | 864,801 | -0.76(-4.56%) |
Oct 14, 2011 | 17.04 | 17.10 | 16.48 | 16.74 | 913,793 | +0.33(+1.99%) |
Oct 13, 2011 | 16.70 | 16.71 | 15.94 | 16.41 | 1,081,919 | -0.52(-3.05%) |
Oct 12, 2011 | 17.46 | 17.52 | 16.86 | 16.93 | 1,242,361 | +0.09(+0.53%) |
Oct 11, 2011 | 16.37 | 16.94 | 16.03 | 16.84 | 953,598 | +0.25(+1.49%) |
Oct 10, 2011 | 16.54 | 16.62 | 16.20 | 16.59 | 747,575 | +0.77(+4.89%) |
Oct 07, 2011 | 16.93 | 17.18 | 15.54 | 15.82 | 1,537,812 | -0.77(-4.66%) |
Oct 06, 2011 | 16.48 | 16.72 | 16.20 | 16.59 | 1,896,536 | +1.09(+7.04%) |
Oct 05, 2011 | 14.02 | 15.58 | 13.79 | 15.50 | 1,298,181 | +1.45(+10.30%) |
Oct 04, 2011 | 14.36 | 14.38 | 13.24 | 14.05 | 1,863,014 | -0.72(-4.90%) |
Oct 03, 2011 | 15.54 | 15.72 | 14.73 | 14.78 | 1,447,386 | -0.31(-2.04%) |
Sep 30, 2011 | 15.09 | 15.87 | 14.89 | 15.08 | 1,262,829 | -0.45(-2.87%) |
Sep 29, 2011 | 16.36 | 16.60 | 15.12 | 15.53 | 1,821,158 | -0.24(-1.51%) |
Sep 28, 2011 | 17.13 | 17.41 | 15.63 | 15.77 | 2,157,484 | -1.33(-7.77%) |
Sep 27, 2011 | 18.06 | 18.15 | 17.00 | 17.10 | 1,545,326 | +0.36(+2.13%) |
Sep 26, 2011 | 16.06 | 16.91 | 16.06 | 16.74 | 2,675,160 | -0.05(-0.30%) |
Sep 23, 2011 | 16.75 | 17.81 | 16.60 | 16.79 | 1,683,835 | -1.32(-7.28%) |
Sep 22, 2011 | 18.72 | 18.72 | 17.43 | 18.11 | 2,341,828 | -1.83(-9.20%) |
Sep 21, 2011 | 20.61 | 21.24 | 19.84 | 19.94 | 1,606,936 | -0.58(-2.80%) |
Sep 20, 2011 | 20.13 | 21.26 | 20.00 | 20.52 | 1,631,426 | +0.36(+1.77%) |
Sep 19, 2011 | 20.35 | 20.41 | 19.67 | 20.16 | 1,495,914 | -0.06(-0.29%) |
Sep 16, 2011 | 20.13 | 20.93 | 20.08 | 20.22 | 2,249,715 | +0.34(+1.70%) |
Sep 15, 2011 | 20.05 | 20.25 | 19.44 | 19.88 | 1,820,954 | -0.47(-2.29%) |
Sep 14, 2011 | 20.70 | 20.82 | 19.41 | 20.35 | 2,110,145 | -0.53(-2.52%) |
Sep 13, 2011 | 21.28 | 21.57 | 20.78 | 20.87 | 1,050,787 | +0.16(+0.77%) |
Sep 12, 2011 | 21.22 | 21.48 | 19.58 | 20.72 | 2,857,404 | -1.76(-7.81%) |
Sep 09, 2011 | 23.18 | 23.32 | 22.24 | 22.47 | 1,055,319 | -1.04(-4.43%) |
Sep 08, 2011 | 23.94 | 24.04 | 23.20 | 23.51 | 1,176,389 | +0.01(+0.04%) |
Sep 07, 2011 | 22.54 | 23.50 | 22.41 | 23.50 | 1,087,107 | +0.38(+1.63%) |
Sep 06, 2011 | 23.96 | 24.28 | 22.50 | 23.13 | 1,715,585 | -1.05(-4.35%) |
Sep 02, 2011 | 24.25 | 24.79 | 23.89 | 24.18 | 1,536,149 | +0.45(+1.88%) |
Sep 01, 2011 | 23.81 | 24.30 | 23.52 | 23.73 | 1,001,981 | -0.08(-0.33%) |
Aug 31, 2011 | 24.17 | 24.35 | 23.38 | 23.81 | 1,367,179 | -0.18(-0.74%) |
Aug 30, 2011 | 23.01 | 24.21 | 22.98 | 23.99 | 1,602,214 | +1.33(+5.86%) |
Aug 29, 2011 | 22.40 | 23.00 | 21.82 | 22.66 | 1,503,976 | +0.28(+1.24%) |
Aug 26, 2011 | 21.75 | 22.42 | 20.99 | 22.38 | 1,061,139 | +0.79(+3.68%) |
Aug 25, 2011 | 20.74 | 22.41 | 20.70 | 21.59 | 1,367,963 | +0.73(+3.52%) |
Aug 24, 2011 | 21.83 | 21.87 | 20.19 | 20.85 | 1,360,909 | -1.17(-5.31%) |
Aug 23, 2011 | 21.91 | 22.61 | 21.67 | 22.02 | 1,657,626 | -0.26(-1.16%) |
Aug 22, 2011 | 21.57 | 22.54 | 21.42 | 22.28 | 1,717,403 | +1.35(+6.44%) |
Aug 19, 2011 | 21.10 | 21.66 | 20.81 | 20.93 | 1,581,503 | +0.44(+2.13%) |
Aug 18, 2011 | 20.58 | 21.03 | 19.50 | 20.50 | 1,387,001 | -0.29(-1.38%) |
Aug 17, 2011 | 21.17 | 21.46 | 20.42 | 20.79 | 753,449 | +0.20(+0.96%) |
Aug 16, 2011 | 21.21 | 21.71 | 20.44 | 20.59 | 1,472,647 | -0.98(-4.55%) |
Aug 15, 2011 | 20.50 | 21.60 | 20.17 | 21.57 | 1,067,833 | +1.41(+6.98%) |
Aug 12, 2011 | 20.45 | 20.64 | 19.83 | 20.16 | 1,244,144 | -0.39(-1.88%) |
Aug 11, 2011 | 20.95 | 21.07 | 19.77 | 20.55 | 2,287,941 | -0.59(-2.77%) |
Aug 10, 2011 | 19.77 | 21.81 | 19.10 | 21.13 | 2,291,044 | +1.67(+8.56%) |
Aug 09, 2011 | 20.46 | 19.47 | 18.10 | 19.47 | 2,359,037 | +0.55(+2.88%) |
Aug 08, 2011 | 20.46 | 20.50 | 18.60 | 18.92 | 1,850,419 | -1.30(-6.42%) |
Aug 05, 2011 | 20.39 | 21.11 | 18.87 | 20.22 | 2,491,178 | -0.84(-4.00%) |
Aug 04, 2011 | 24.27 | 24.31 | 20.85 | 21.06 | 2,608,339 | -3.01(-12.52%) |
Aug 03, 2011 | 24.14 | 24.69 | 23.63 | 24.08 | 1,951,194 | +0.42(+1.76%) |
Aug 02, 2011 | 23.09 | 23.91 | 22.61 | 23.66 | 1,546,518 | +1.35(+6.04%) |