Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 21.00 | 21.06 | 20.49 | 20.51 | 2,928,816 | -1.15(-5.31%) |
Oct 28, 2011 | 21.58 | 21.72 | 21.51 | 21.66 | 1,694,083 | -0.43(-1.96%) |
Oct 27, 2011 | 21.98 | 22.26 | 21.68 | 22.09 | 3,880,504 | +1.14(+5.42%) |
Oct 26, 2011 | 20.94 | 21.01 | 20.48 | 20.95 | 1,949,644 | +0.43(+2.09%) |
Oct 25, 2011 | 20.66 | 20.80 | 20.35 | 20.52 | 1,655,576 | -0.36(-1.74%) |
Oct 24, 2011 | 20.39 | 20.93 | 20.39 | 20.89 | 1,978,681 | +0.10(+0.47%) |
Oct 21, 2011 | 20.52 | 20.84 | 20.49 | 20.79 | 1,631,359 | +0.41(+2.03%) |
Oct 20, 2011 | 20.49 | 20.51 | 19.97 | 20.38 | 2,786,290 | +0.46(+2.29%) |
Oct 19, 2011 | 20.14 | 20.30 | 19.86 | 19.92 | 1,421,906 | -0.24(-1.20%) |
Oct 18, 2011 | 19.54 | 20.36 | 19.37 | 20.16 | 2,989,024 | +0.71(+3.66%) |
Oct 17, 2011 | 20.19 | 20.21 | 19.40 | 19.45 | 3,608,316 | -0.90(-4.42%) |
Oct 14, 2011 | 20.09 | 20.35 | 20.04 | 20.35 | 3,364,262 | +0.96(+4.95%) |
Oct 13, 2011 | 19.20 | 19.42 | 19.03 | 19.39 | 2,774,590 | +0.06(+0.29%) |
Oct 12, 2011 | 19.24 | 19.53 | 19.22 | 19.33 | 2,816,499 | +0.49(+2.60%) |
Oct 11, 2011 | 18.60 | 18.91 | 18.56 | 18.84 | 2,352,137 | -0.12(-0.61%) |
Oct 10, 2011 | 18.80 | 18.97 | 18.73 | 18.96 | 4,152,709 | +1.03(+5.77%) |
Oct 07, 2011 | 18.09 | 18.35 | 17.88 | 17.92 | 5,009,981 | +0.26(+1.45%) |
Oct 06, 2011 | 17.62 | 17.67 | 17.46 | 17.67 | 4,148,920 | +0.52(+3.01%) |
Oct 05, 2011 | 16.72 | 17.19 | 16.59 | 17.15 | 2,920,498 | +0.62(+3.78%) |
Oct 04, 2011 | 15.76 | 16.53 | 15.62 | 16.53 | 3,819,279 | +0.79(+5.00%) |
Oct 03, 2011 | 16.09 | 16.23 | 15.74 | 15.74 | 2,916,344 | -0.62(-3.81%) |
Sep 30, 2011 | 16.47 | 16.75 | 16.34 | 16.36 | 2,506,535 | -0.47(-2.77%) |
Sep 29, 2011 | 16.86 | 16.95 | 16.46 | 16.83 | 2,887,994 | +0.59(+3.64%) |
Sep 28, 2011 | 16.63 | 16.76 | 16.23 | 16.24 | 2,293,850 | -0.27(-1.66%) |
Sep 27, 2011 | 16.52 | 16.86 | 16.38 | 16.51 | 3,066,032 | +0.30(+1.84%) |
Sep 26, 2011 | 15.74 | 16.22 | 15.43 | 16.22 | 3,764,983 | +0.63(+4.07%) |
Sep 23, 2011 | 15.14 | 15.67 | 15.12 | 15.58 | 3,819,543 | +0.22(+1.42%) |
Sep 22, 2011 | 15.40 | 15.58 | 15.11 | 15.36 | 4,650,541 | -0.65(-4.04%) |
Sep 21, 2011 | 16.57 | 16.63 | 16.01 | 16.01 | 2,913,083 | -0.38(-2.30%) |
Sep 20, 2011 | 16.36 | 16.66 | 16.22 | 16.39 | 3,086,726 | -0.07(-0.42%) |
Sep 19, 2011 | 16.22 | 16.51 | 16.10 | 16.46 | 3,375,328 | -0.50(-2.95%) |
Sep 16, 2011 | 17.15 | 17.20 | 16.77 | 16.96 | 2,091,296 | -0.25(-1.46%) |
Sep 15, 2011 | 17.20 | 17.24 | 17.00 | 17.21 | 1,691,525 | +0.57(+3.40%) |
Sep 14, 2011 | 16.36 | 16.83 | 16.03 | 16.64 | 2,673,339 | +0.30(+1.84%) |
Sep 13, 2011 | 16.01 | 16.41 | 15.94 | 16.34 | 4,031,172 | +0.11(+0.66%) |
Sep 12, 2011 | 15.84 | 16.25 | 15.72 | 16.24 | 3,893,811 | -0.06(-0.39%) |
Sep 09, 2011 | 16.71 | 16.80 | 16.21 | 16.30 | 3,370,863 | -0.83(-4.85%) |
Sep 08, 2011 | 17.23 | 17.49 | 17.10 | 17.13 | 1,890,033 | -0.11(-0.65%) |
Sep 07, 2011 | 16.83 | 17.25 | 16.76 | 17.24 | 1,503,663 | +0.63(+3.78%) |
Sep 06, 2011 | 16.28 | 16.63 | 16.26 | 16.61 | 2,789,652 | -0.82(-4.71%) |
Sep 02, 2011 | 17.53 | 17.67 | 17.34 | 17.43 | 1,498,304 | -0.51(-2.85%) |
Sep 01, 2011 | 18.00 | 18.25 | 17.89 | 17.94 | 2,316,255 | -0.12(-0.67%) |
Aug 31, 2011 | 17.93 | 18.19 | 17.91 | 18.07 | 2,438,818 | +0.47(+2.65%) |
Aug 30, 2011 | 17.49 | 17.66 | 17.37 | 17.60 | 3,860,916 | -0.02(-0.13%) |
Aug 29, 2011 | 17.51 | 17.63 | 17.41 | 17.62 | 1,530,737 | +0.56(+3.26%) |
Aug 26, 2011 | 16.68 | 17.16 | 16.46 | 17.07 | 2,445,900 | +0.07(+0.40%) |
Aug 25, 2011 | 17.38 | 17.46 | 16.89 | 17.00 | 3,150,318 | -0.54(-3.09%) |
Aug 24, 2011 | 17.28 | 17.61 | 17.24 | 17.54 | 2,598,118 | -0.10(-0.56%) |
Aug 23, 2011 | 17.23 | 17.65 | 17.09 | 17.64 | 4,338,800 | +0.61(+3.61%) |
Aug 22, 2011 | 17.61 | 17.61 | 16.93 | 17.02 | 6,397,910 | +1.11(+6.96%) |
Aug 19, 2011 | 16.10 | 16.50 | 15.89 | 15.92 | 3,988,318 | -0.45(-2.77%) |
Aug 18, 2011 | 16.73 | 16.76 | 16.23 | 16.37 | 3,373,636 | -0.94(-5.42%) |
Aug 17, 2011 | 17.30 | 17.53 | 17.17 | 17.31 | 4,926,872 | +0.38(+2.25%) |
Aug 16, 2011 | 16.70 | 17.27 | 16.67 | 16.93 | 3,087,388 | -0.24(-1.39%) |
Aug 15, 2011 | 16.92 | 17.30 | 16.84 | 17.16 | 2,776,792 | +0.38(+2.27%) |
Aug 12, 2011 | 16.90 | 17.03 | 16.55 | 16.78 | 4,068,706 | +0.52(+3.23%) |
Aug 11, 2011 | 15.28 | 16.46 | 15.22 | 16.26 | 8,295,752 | +0.80(+5.20%) |
Aug 10, 2011 | 16.19 | 16.22 | 15.45 | 15.45 | 11,121,075 | -1.41(-8.38%) |
Aug 09, 2011 | 16.89 | 16.87 | 15.84 | 16.87 | 9,769,563 | +0.71(+4.42%) |
Aug 08, 2011 | 16.89 | 17.13 | 16.13 | 16.15 | 8,371,007 | -1.28(-7.36%) |
Aug 05, 2011 | 17.46 | 17.60 | 16.60 | 17.44 | 12,002,379 | +0.19(+1.12%) |
Aug 04, 2011 | 17.92 | 17.95 | 17.19 | 17.24 | 7,506,311 | -1.09(-5.95%) |
Aug 03, 2011 | 18.55 | 18.56 | 18.08 | 18.33 | 5,378,569 | -0.19(-1.04%) |
Aug 02, 2011 | 18.84 | 19.03 | 18.52 | 18.53 | 3,370,567 | -0.36(-1.92%) |