Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.59 | 19.87 | 19.44 | 19.46 | 2,229,051 | -0.25(-1.25%) |
Oct 28, 2011 | 19.55 | 19.78 | 19.49 | 19.71 | 2,251,260 | +0.08(+0.40%) |
Oct 27, 2011 | 19.60 | 19.74 | 19.26 | 19.63 | 2,767,011 | +0.62(+3.24%) |
Oct 26, 2011 | 18.67 | 19.13 | 18.67 | 19.01 | 2,208,218 | +0.32(+1.72%) |
Oct 25, 2011 | 19.37 | 19.41 | 18.54 | 18.69 | 2,757,754 | -0.60(-3.12%) |
Oct 24, 2011 | 19.04 | 19.39 | 18.99 | 19.29 | 2,279,544 | +0.26(+1.37%) |
Oct 21, 2011 | 18.81 | 19.11 | 18.74 | 19.03 | 2,054,336 | +0.36(+1.92%) |
Oct 20, 2011 | 18.59 | 18.71 | 18.23 | 18.67 | 2,021,500 | +0.14(+0.75%) |
Oct 19, 2011 | 18.70 | 18.85 | 18.49 | 18.53 | 1,908,701 | -0.17(-0.92%) |
Oct 18, 2011 | 18.13 | 18.80 | 17.96 | 18.71 | 2,838,393 | +0.69(+3.86%) |
Oct 17, 2011 | 18.36 | 18.38 | 17.98 | 18.01 | 1,904,576 | -0.49(-2.67%) |
Oct 14, 2011 | 18.22 | 18.58 | 18.19 | 18.51 | 1,251,550 | +0.45(+2.51%) |
Oct 13, 2011 | 18.03 | 18.23 | 17.78 | 18.05 | 1,886,303 | -0.14(-0.77%) |
Oct 12, 2011 | 18.07 | 18.39 | 17.87 | 18.19 | 2,234,034 | +0.34(+1.88%) |
Oct 11, 2011 | 18.14 | 18.19 | 17.76 | 17.86 | 1,675,626 | -0.40(-2.17%) |
Oct 10, 2011 | 17.62 | 18.26 | 17.62 | 18.25 | 1,767,192 | +0.87(+4.99%) |
Oct 07, 2011 | 17.61 | 17.97 | 17.36 | 17.39 | 3,060,054 | -0.08(-0.48%) |
Oct 06, 2011 | 17.70 | 17.71 | 17.37 | 17.47 | 2,673,838 | -0.03(-0.19%) |
Oct 05, 2011 | 17.32 | 17.57 | 16.85 | 17.50 | 3,019,330 | +0.18(+1.02%) |
Oct 04, 2011 | 16.46 | 17.36 | 16.17 | 17.33 | 3,464,616 | +0.70(+4.21%) |
Oct 03, 2011 | 17.33 | 17.41 | 16.63 | 16.63 | 2,708,432 | -0.53(-3.10%) |
Sep 30, 2011 | 17.39 | 17.57 | 17.15 | 17.16 | 3,131,668 | -0.37(-2.13%) |
Sep 29, 2011 | 17.41 | 17.53 | 17.22 | 17.53 | 2,030,731 | +0.42(+2.43%) |
Sep 28, 2011 | 17.84 | 17.94 | 17.11 | 17.12 | 2,401,524 | -0.65(-3.67%) |
Sep 27, 2011 | 17.94 | 18.10 | 17.65 | 17.77 | 1,354,280 | +0.19(+1.06%) |
Sep 26, 2011 | 17.61 | 17.64 | 17.19 | 17.58 | 1,532,249 | +0.07(+0.43%) |
Sep 23, 2011 | 17.34 | 17.52 | 17.10 | 17.51 | 2,437,673 | +0.08(+0.45%) |
Sep 22, 2011 | 17.55 | 17.90 | 17.17 | 17.43 | 2,672,961 | -0.41(-2.30%) |
Sep 21, 2011 | 18.80 | 18.81 | 17.82 | 17.84 | 2,434,892 | -0.93(-4.97%) |
Sep 20, 2011 | 18.83 | 19.17 | 18.77 | 18.77 | 2,300,763 | -0.01(-0.07%) |
Sep 19, 2011 | 18.56 | 18.97 | 18.55 | 18.79 | 2,411,765 | -0.19(-1.01%) |
Sep 16, 2011 | 18.75 | 19.01 | 18.59 | 18.98 | 2,223,426 | +0.31(+1.65%) |
Sep 15, 2011 | 18.71 | 18.74 | 18.53 | 18.67 | 1,227,784 | +0.10(+0.53%) |
Sep 14, 2011 | 18.52 | 18.76 | 18.20 | 18.57 | 1,353,862 | +0.19(+1.01%) |
Sep 13, 2011 | 18.46 | 18.48 | 18.16 | 18.38 | 1,646,699 | +0.01(+0.08%) |
Sep 12, 2011 | 18.19 | 18.40 | 17.95 | 18.37 | 1,959,389 | -0.06(-0.33%) |
Sep 09, 2011 | 18.56 | 18.63 | 18.27 | 18.43 | 2,300,282 | -0.27(-1.43%) |
Sep 08, 2011 | 18.53 | 18.84 | 18.38 | 18.70 | 2,417,435 | +0.13(+0.70%) |
Sep 07, 2011 | 18.44 | 18.61 | 18.19 | 18.57 | 2,839,713 | +0.32(+1.77%) |
Sep 06, 2011 | 17.97 | 18.51 | 17.96 | 18.25 | 2,543,298 | -0.15(-0.83%) |
Sep 02, 2011 | 18.47 | 18.83 | 18.39 | 18.40 | 2,663,659 | -0.43(-2.28%) |
Sep 01, 2011 | 19.42 | 19.42 | 18.80 | 18.83 | 1,908,288 | -0.54(-2.77%) |
Aug 31, 2011 | 19.39 | 19.44 | 19.08 | 19.36 | 2,018,766 | +0.27(+1.43%) |
Aug 30, 2011 | 19.16 | 19.31 | 18.95 | 19.09 | 1,570,172 | -0.15(-0.79%) |
Aug 29, 2011 | 18.91 | 19.24 | 18.79 | 19.24 | 1,776,434 | +0.59(+3.17%) |
Aug 26, 2011 | 18.04 | 18.73 | 17.91 | 18.65 | 1,615,531 | +0.50(+2.75%) |
Aug 25, 2011 | 18.71 | 18.99 | 18.09 | 18.15 | 1,926,116 | -0.55(-2.96%) |
Aug 24, 2011 | 18.64 | 18.88 | 18.42 | 18.71 | 9,409,818 | -0.01(-0.05%) |
Aug 23, 2011 | 18.11 | 18.72 | 17.98 | 18.72 | 3,641,589 | +0.68(+3.75%) |
Aug 22, 2011 | 18.14 | 18.27 | 17.90 | 18.04 | 2,400,814 | +0.26(+1.45%) |
Aug 19, 2011 | 17.71 | 18.16 | 17.67 | 17.78 | 2,013,765 | -0.18(-0.99%) |
Aug 18, 2011 | 17.93 | 18.12 | 17.75 | 17.96 | 3,358,271 | -0.50(-2.72%) |
Aug 17, 2011 | 18.42 | 18.59 | 18.29 | 18.46 | 1,135,594 | +0.11(+0.62%) |
Aug 16, 2011 | 18.16 | 18.47 | 18.08 | 18.35 | 1,484,108 | -0.02(-0.10%) |
Aug 15, 2011 | 18.08 | 18.44 | 18.08 | 18.37 | 2,440,165 | +0.37(+2.07%) |
Aug 12, 2011 | 18.26 | 18.41 | 17.93 | 17.99 | 2,159,677 | -0.17(-0.93%) |
Aug 11, 2011 | 17.74 | 18.40 | 17.71 | 18.16 | 3,905,131 | +0.43(+2.41%) |
Aug 10, 2011 | 17.86 | 18.23 | 17.37 | 17.74 | 5,290,827 | -0.13(-0.72%) |
Aug 09, 2011 | 17.36 | 17.89 | 16.32 | 17.86 | 4,878,189 | +1.42(+8.63%) |
Aug 08, 2011 | 17.36 | 17.68 | 16.42 | 16.45 | 4,878,894 | -1.43(-7.97%) |
Aug 05, 2011 | 18.02 | 18.25 | 17.53 | 17.87 | 3,794,824 | -0.00(-0.02%) |
Aug 04, 2011 | 18.57 | 18.64 | 17.85 | 17.87 | 3,613,801 | -0.87(-4.66%) |
Aug 03, 2011 | 18.63 | 18.79 | 18.37 | 18.75 | 3,322,468 | +0.07(+0.36%) |
Aug 02, 2011 | 19.27 | 19.44 | 18.67 | 18.68 | 3,062,552 | -0.69(-3.56%) |