Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.27 | 19.32 | 18.80 | 18.82 | 11,666,165 | -0.83(-4.20%) |
Oct 28, 2011 | 19.19 | 19.64 | 19.14 | 19.64 | 12,287,721 | +0.14(+0.73%) |
Oct 27, 2011 | 19.21 | 19.70 | 19.16 | 19.50 | 19,489,840 | +1.14(+6.20%) |
Oct 26, 2011 | 18.27 | 18.51 | 17.91 | 18.36 | 12,124,147 | +0.29(+1.63%) |
Oct 25, 2011 | 18.64 | 18.67 | 18.02 | 18.07 | 14,797,270 | -0.47(-2.54%) |
Oct 24, 2011 | 17.83 | 18.60 | 17.78 | 18.54 | 12,697,454 | +0.80(+4.52%) |
Oct 21, 2011 | 17.76 | 17.89 | 17.51 | 17.74 | 10,932,917 | +0.34(+1.93%) |
Oct 20, 2011 | 17.28 | 17.66 | 16.93 | 17.40 | 11,962,334 | +0.04(+0.20%) |
Oct 19, 2011 | 17.82 | 17.94 | 17.28 | 17.37 | 14,375,279 | -0.41(-2.29%) |
Oct 18, 2011 | 17.05 | 17.93 | 16.79 | 17.77 | 15,011,377 | +0.61(+3.57%) |
Oct 17, 2011 | 17.79 | 17.80 | 17.07 | 17.16 | 9,880,531 | -0.74(-4.12%) |
Oct 14, 2011 | 17.33 | 17.91 | 17.33 | 17.90 | 12,075,634 | +1.07(+6.34%) |
Oct 13, 2011 | 16.98 | 17.02 | 16.59 | 16.83 | 10,874,419 | -0.31(-1.82%) |
Oct 12, 2011 | 16.87 | 17.40 | 16.71 | 17.14 | 13,338,555 | +0.58(+3.53%) |
Oct 11, 2011 | 16.38 | 16.69 | 16.23 | 16.56 | 10,525,167 | -0.04(-0.25%) |
Oct 10, 2011 | 16.51 | 16.79 | 16.32 | 16.60 | 6,243,534 | +0.65(+4.07%) |
Oct 07, 2011 | 16.55 | 16.65 | 15.88 | 15.95 | 18,561,432 | -0.35(-2.17%) |
Oct 06, 2011 | 15.99 | 16.32 | 15.95 | 16.30 | 16,468,458 | +0.73(+4.66%) |
Oct 05, 2011 | 14.40 | 15.72 | 14.21 | 15.58 | 21,678,978 | +1.36(+9.53%) |
Oct 04, 2011 | 13.76 | 14.25 | 13.30 | 14.22 | 25,230,478 | +0.07(+0.50%) |
Oct 03, 2011 | 14.54 | 15.00 | 14.08 | 14.15 | 18,945,790 | -0.85(-5.66%) |
Sep 30, 2011 | 15.33 | 15.56 | 14.97 | 15.00 | 15,382,817 | -0.74(-4.72%) |
Sep 29, 2011 | 15.85 | 15.98 | 15.29 | 15.74 | 17,619,086 | +0.30(+1.95%) |
Sep 28, 2011 | 16.36 | 16.48 | 15.38 | 15.44 | 15,774,390 | -0.93(-5.66%) |
Sep 27, 2011 | 16.45 | 16.89 | 16.29 | 16.37 | 17,118,558 | +0.58(+3.70%) |
Sep 26, 2011 | 15.20 | 15.82 | 14.75 | 15.79 | 14,092,751 | +0.70(+4.61%) |
Sep 23, 2011 | 14.79 | 15.22 | 14.71 | 15.09 | 11,866,775 | +0.04(+0.27%) |
Sep 22, 2011 | 15.52 | 15.52 | 14.75 | 15.05 | 29,023,618 | -1.43(-8.69%) |
Sep 21, 2011 | 17.11 | 17.24 | 16.46 | 16.48 | 14,245,597 | -0.66(-3.85%) |
Sep 20, 2011 | 17.52 | 17.83 | 17.13 | 17.14 | 11,840,321 | -0.36(-2.06%) |
Sep 19, 2011 | 17.47 | 17.64 | 17.13 | 17.50 | 11,318,166 | -0.40(-2.21%) |
Sep 16, 2011 | 18.03 | 18.10 | 17.71 | 17.90 | 9,663,681 | -0.02(-0.13%) |
Sep 15, 2011 | 17.85 | 17.95 | 17.57 | 17.92 | 8,845,877 | +0.41(+2.32%) |
Sep 14, 2011 | 17.15 | 17.80 | 16.92 | 17.51 | 11,515,770 | +0.44(+2.59%) |
Sep 13, 2011 | 17.12 | 17.20 | 16.83 | 17.07 | 16,517,026 | +0.09(+0.56%) |
Sep 12, 2011 | 17.18 | 17.33 | 16.58 | 16.98 | 16,090,252 | -0.47(-2.67%) |
Sep 09, 2011 | 17.73 | 17.91 | 17.33 | 17.44 | 10,057,120 | -0.69(-3.80%) |
Sep 08, 2011 | 18.08 | 18.45 | 18.00 | 18.13 | 10,596,102 | -0.05(-0.29%) |
Sep 07, 2011 | 17.78 | 18.20 | 17.67 | 18.19 | 9,612,383 | +0.71(+4.05%) |
Sep 06, 2011 | 17.40 | 17.48 | 17.11 | 17.48 | 15,516,584 | -0.50(-2.79%) |
Sep 02, 2011 | 18.24 | 18.31 | 17.89 | 17.98 | 8,167,525 | -0.79(-4.21%) |
Sep 01, 2011 | 18.88 | 19.10 | 18.71 | 18.77 | 10,015,132 | -0.04(-0.22%) |
Aug 31, 2011 | 18.90 | 19.13 | 18.50 | 18.81 | 12,476,833 | +0.09(+0.50%) |
Aug 30, 2011 | 18.39 | 18.81 | 18.20 | 18.72 | 9,552,451 | +0.27(+1.47%) |
Aug 29, 2011 | 18.36 | 18.45 | 18.06 | 18.45 | 6,003,677 | +0.57(+3.20%) |
Aug 26, 2011 | 17.50 | 18.00 | 17.30 | 17.87 | 9,547,225 | +0.20(+1.13%) |
Aug 25, 2011 | 18.36 | 18.45 | 17.60 | 17.67 | 11,509,765 | -0.44(-2.41%) |
Aug 24, 2011 | 17.98 | 18.28 | 17.81 | 18.11 | 11,548,851 | +0.15(+0.82%) |
Aug 23, 2011 | 17.38 | 17.99 | 17.15 | 17.96 | 17,463,844 | +0.78(+4.53%) |
Aug 22, 2011 | 17.96 | 17.96 | 17.10 | 17.18 | 20,232,636 | -0.26(-1.49%) |
Aug 19, 2011 | 17.57 | 18.20 | 17.36 | 17.44 | 15,966,438 | -0.28(-1.60%) |
Aug 18, 2011 | 18.52 | 18.52 | 17.53 | 17.73 | 15,606,450 | -1.34(-7.02%) |
Aug 17, 2011 | 19.49 | 19.64 | 19.04 | 19.06 | 12,831,756 | -0.07(-0.37%) |
Aug 16, 2011 | 19.31 | 19.34 | 18.99 | 19.14 | 11,503,556 | -0.40(-2.05%) |
Aug 15, 2011 | 19.32 | 19.60 | 19.22 | 19.54 | 9,563,025 | +0.58(+3.05%) |
Aug 12, 2011 | 19.63 | 19.70 | 18.83 | 18.96 | 14,755,622 | -0.23(-1.20%) |
Aug 11, 2011 | 18.54 | 19.33 | 18.17 | 19.19 | 19,372,380 | +0.73(+3.96%) |
Aug 10, 2011 | 18.76 | 19.06 | 18.07 | 18.46 | 26,047,506 | -0.17(-0.92%) |
Aug 09, 2011 | 18.13 | 18.65 | 17.43 | 18.63 | 25,677,694 | +0.78(+4.40%) |
Aug 08, 2011 | 18.13 | 18.69 | 17.73 | 17.84 | 29,365,716 | -1.63(-8.36%) |
Aug 05, 2011 | 20.10 | 20.18 | 18.59 | 19.47 | 26,971,786 | -0.44(-2.22%) |
Aug 04, 2011 | 20.83 | 20.88 | 19.83 | 19.91 | 22,149,600 | -1.31(-6.19%) |
Aug 03, 2011 | 21.70 | 21.71 | 20.86 | 21.23 | 22,810,404 | -0.43(-1.99%) |
Aug 02, 2011 | 22.49 | 22.53 | 21.64 | 21.66 | 13,534,444 | -0.87(-3.87%) |