Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.34 | 16.50 | 15.87 | 16.09 | 10,229,537 | -0.52(-3.13%) |
Oct 28, 2011 | 16.51 | 16.88 | 16.21 | 16.60 | 13,795,562 | +0.05(+0.32%) |
Oct 27, 2011 | 17.57 | 17.68 | 16.29 | 16.55 | 35,817,088 | -3.70(-18.25%) |
Oct 26, 2011 | 20.67 | 20.77 | 20.11 | 20.25 | 7,413,838 | -0.04(-0.22%) |
Oct 25, 2011 | 20.94 | 20.96 | 20.27 | 20.29 | 3,886,046 | -0.70(-3.31%) |
Oct 24, 2011 | 20.59 | 21.07 | 20.46 | 20.99 | 4,317,117 | +0.36(+1.75%) |
Oct 21, 2011 | 20.02 | 20.63 | 20.02 | 20.63 | 4,787,045 | +0.73(+3.67%) |
Oct 20, 2011 | 19.78 | 19.98 | 19.47 | 19.90 | 3,315,189 | +0.11(+0.58%) |
Oct 19, 2011 | 19.90 | 20.12 | 19.76 | 19.78 | 4,352,957 | -0.08(-0.40%) |
Oct 18, 2011 | 19.39 | 20.10 | 19.12 | 19.86 | 6,170,696 | +0.45(+2.31%) |
Oct 17, 2011 | 19.56 | 19.59 | 19.20 | 19.41 | 3,845,441 | -0.21(-1.08%) |
Oct 14, 2011 | 19.56 | 19.79 | 19.37 | 19.62 | 3,689,429 | +0.27(+1.41%) |
Oct 13, 2011 | 19.64 | 19.64 | 19.05 | 19.35 | 4,860,787 | +0.10(+0.50%) |
Oct 12, 2011 | 18.88 | 19.45 | 18.79 | 19.25 | 4,971,567 | +0.49(+2.63%) |
Oct 11, 2011 | 18.22 | 18.79 | 18.20 | 18.76 | 5,192,620 | +0.40(+2.21%) |
Oct 10, 2011 | 17.76 | 18.36 | 17.75 | 18.36 | 4,036,217 | +0.92(+5.25%) |
Oct 07, 2011 | 18.05 | 18.11 | 17.31 | 17.44 | 4,569,756 | -0.53(-2.94%) |
Oct 06, 2011 | 17.61 | 17.97 | 17.60 | 17.97 | 3,853,570 | +0.66(+3.81%) |
Oct 05, 2011 | 17.02 | 17.34 | 16.85 | 17.31 | 4,088,233 | +0.36(+2.13%) |
Oct 04, 2011 | 16.39 | 16.97 | 15.99 | 16.95 | 6,323,470 | +0.26(+1.53%) |
Oct 03, 2011 | 16.94 | 17.28 | 16.68 | 16.69 | 4,895,116 | -0.55(-3.21%) |
Sep 30, 2011 | 17.20 | 17.63 | 17.17 | 17.25 | 4,230,228 | -0.20(-1.16%) |
Sep 29, 2011 | 17.56 | 17.82 | 17.17 | 17.45 | 4,518,535 | +0.19(+1.12%) |
Sep 28, 2011 | 18.05 | 18.06 | 17.16 | 17.26 | 5,748,088 | -0.74(-4.11%) |
Sep 27, 2011 | 18.27 | 18.44 | 17.87 | 18.00 | 4,465,642 | +0.18(+0.99%) |
Sep 26, 2011 | 17.79 | 17.86 | 17.37 | 17.82 | 3,017,025 | +0.27(+1.55%) |
Sep 23, 2011 | 17.46 | 17.70 | 17.25 | 17.55 | 5,132,878 | -0.04(-0.20%) |
Sep 22, 2011 | 17.80 | 18.00 | 17.48 | 17.58 | 8,828,430 | -0.91(-4.90%) |
Sep 21, 2011 | 19.10 | 19.14 | 18.35 | 18.49 | 6,084,475 | -0.63(-3.31%) |
Sep 20, 2011 | 19.17 | 19.58 | 19.06 | 19.12 | 4,363,773 | +0.11(+0.56%) |
Sep 19, 2011 | 19.10 | 19.12 | 18.76 | 19.02 | 2,771,784 | -0.43(-2.22%) |
Sep 16, 2011 | 19.19 | 19.46 | 19.04 | 19.45 | 4,219,620 | +0.43(+2.27%) |
Sep 15, 2011 | 19.09 | 19.14 | 18.80 | 19.02 | 5,102,545 | +0.22(+1.17%) |
Sep 14, 2011 | 18.77 | 19.09 | 18.40 | 18.80 | 7,485,582 | +0.02(+0.09%) |
Sep 13, 2011 | 18.67 | 18.84 | 18.52 | 18.78 | 5,197,103 | +0.12(+0.66%) |
Sep 12, 2011 | 18.37 | 18.70 | 18.30 | 18.66 | 5,786,537 | +0.09(+0.47%) |
Sep 09, 2011 | 18.99 | 19.02 | 18.48 | 18.57 | 4,608,080 | -0.48(-2.54%) |
Sep 08, 2011 | 19.30 | 19.60 | 19.03 | 19.05 | 2,518,449 | -0.40(-2.04%) |
Sep 07, 2011 | 18.99 | 19.45 | 18.99 | 19.45 | 2,809,325 | +0.76(+4.05%) |
Sep 06, 2011 | 18.36 | 18.80 | 18.36 | 18.69 | 3,820,193 | -0.21(-1.12%) |
Sep 02, 2011 | 19.15 | 19.29 | 18.86 | 18.90 | 2,987,470 | -0.56(-2.89%) |
Sep 01, 2011 | 19.79 | 20.03 | 19.46 | 19.46 | 2,980,317 | -0.39(-1.95%) |
Aug 31, 2011 | 19.73 | 20.04 | 19.62 | 19.85 | 3,867,886 | +0.25(+1.26%) |
Aug 30, 2011 | 19.32 | 19.74 | 19.00 | 19.61 | 3,966,092 | +0.21(+1.09%) |
Aug 29, 2011 | 19.34 | 19.59 | 19.10 | 19.39 | 5,046,065 | +0.32(+1.66%) |
Aug 26, 2011 | 18.60 | 19.21 | 18.32 | 19.08 | 3,368,104 | +0.27(+1.45%) |
Aug 25, 2011 | 19.21 | 19.30 | 18.73 | 18.80 | 4,634,439 | -0.32(-1.66%) |
Aug 24, 2011 | 18.72 | 19.14 | 18.61 | 19.12 | 5,686,582 | +0.33(+1.73%) |
Aug 23, 2011 | 18.16 | 18.80 | 18.16 | 18.80 | 4,557,952 | +0.62(+3.44%) |
Aug 22, 2011 | 18.46 | 18.57 | 18.09 | 18.17 | 4,048,167 | +0.11(+0.58%) |
Aug 19, 2011 | 18.22 | 18.67 | 18.05 | 18.07 | 5,952,589 | -0.38(-2.05%) |
Aug 18, 2011 | 18.62 | 18.77 | 18.22 | 18.44 | 6,544,362 | -0.69(-3.59%) |
Aug 17, 2011 | 19.28 | 19.58 | 19.10 | 19.13 | 5,189,709 | -0.05(-0.28%) |
Aug 16, 2011 | 19.01 | 19.39 | 18.91 | 19.18 | 5,169,873 | +0.02(+0.09%) |
Aug 15, 2011 | 18.66 | 19.19 | 18.48 | 19.17 | 4,838,992 | +0.58(+3.13%) |
Aug 12, 2011 | 18.73 | 19.05 | 18.51 | 18.58 | 7,818,370 | +0.11(+0.57%) |
Aug 11, 2011 | 17.85 | 18.71 | 17.82 | 18.48 | 8,807,427 | +0.66(+3.70%) |
Aug 10, 2011 | 18.42 | 18.76 | 17.78 | 17.82 | 10,082,107 | -1.00(-5.32%) |
Aug 09, 2011 | 19.51 | 18.86 | 17.66 | 18.82 | 10,132,824 | +0.76(+4.19%) |
Aug 08, 2011 | 19.51 | 19.79 | 18.06 | 18.06 | 9,808,439 | -2.13(-10.56%) |
Aug 05, 2011 | 20.29 | 20.59 | 19.66 | 20.19 | 10,061,119 | +0.29(+1.44%) |
Aug 04, 2011 | 21.25 | 21.35 | 19.81 | 19.91 | 9,183,999 | -1.50(-6.99%) |
Aug 03, 2011 | 21.83 | 21.84 | 21.23 | 21.40 | 7,323,475 | -0.44(-2.03%) |
Aug 02, 2011 | 22.36 | 22.42 | 21.84 | 21.85 | 4,620,273 | -0.64(-2.86%) |