Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.68 | 18.94 | 18.24 | 18.25 | 6,209,027 | -0.71(-3.76%) |
Oct 28, 2011 | 18.81 | 19.04 | 18.67 | 18.96 | 6,100,145 | -0.03(-0.16%) |
Oct 27, 2011 | 19.24 | 19.35 | 18.66 | 18.99 | 13,917,207 | +0.95(+5.24%) |
Oct 26, 2011 | 18.20 | 18.25 | 17.62 | 18.05 | 15,341,876 | +0.29(+1.66%) |
Oct 25, 2011 | 18.55 | 18.79 | 17.69 | 17.75 | 16,806,330 | -1.19(-6.26%) |
Oct 24, 2011 | 18.13 | 18.98 | 18.06 | 18.94 | 7,985,930 | +1.01(+5.62%) |
Oct 21, 2011 | 17.65 | 17.94 | 17.57 | 17.93 | 8,437,780 | +0.53(+3.03%) |
Oct 20, 2011 | 17.20 | 17.48 | 17.07 | 17.41 | 11,183,101 | +0.29(+1.72%) |
Oct 19, 2011 | 17.89 | 18.01 | 17.03 | 17.11 | 10,862,610 | -0.74(-4.17%) |
Oct 18, 2011 | 17.73 | 17.99 | 17.36 | 17.86 | 13,704,785 | +0.14(+0.79%) |
Oct 17, 2011 | 18.50 | 18.60 | 17.68 | 17.72 | 11,863,100 | -0.98(-5.22%) |
Oct 14, 2011 | 19.07 | 19.09 | 18.46 | 18.69 | 9,170,924 | -0.09(-0.45%) |
Oct 13, 2011 | 19.37 | 19.37 | 18.62 | 18.78 | 8,867,502 | -0.92(-4.68%) |
Oct 12, 2011 | 19.43 | 20.10 | 19.42 | 19.70 | 9,135,748 | +0.37(+1.92%) |
Oct 11, 2011 | 18.81 | 19.46 | 18.67 | 19.33 | 6,025,181 | +0.33(+1.75%) |
Oct 10, 2011 | 18.62 | 18.99 | 18.62 | 18.99 | 6,557,118 | +0.86(+4.74%) |
Oct 07, 2011 | 18.72 | 18.72 | 18.07 | 18.13 | 9,174,349 | -0.45(-2.42%) |
Oct 06, 2011 | 17.97 | 18.59 | 17.97 | 18.58 | 9,516,174 | +0.77(+4.35%) |
Oct 05, 2011 | 17.69 | 17.90 | 17.31 | 17.81 | 8,969,459 | +0.10(+0.57%) |
Oct 04, 2011 | 17.05 | 17.78 | 16.67 | 17.71 | 14,408,916 | +0.51(+2.97%) |
Oct 03, 2011 | 17.70 | 18.22 | 17.17 | 17.20 | 13,020,843 | -0.53(-2.96%) |
Sep 30, 2011 | 17.88 | 18.09 | 17.62 | 17.72 | 12,920,439 | -0.51(-2.80%) |
Sep 29, 2011 | 18.63 | 18.90 | 17.76 | 18.23 | 16,755,532 | -0.22(-1.17%) |
Sep 28, 2011 | 19.18 | 19.35 | 18.44 | 18.45 | 12,836,899 | -0.76(-3.94%) |
Sep 27, 2011 | 20.50 | 20.57 | 18.87 | 19.21 | 19,365,876 | -0.90(-4.49%) |
Sep 26, 2011 | 19.85 | 20.12 | 19.31 | 20.11 | 8,785,283 | +0.53(+2.68%) |
Sep 23, 2011 | 19.38 | 19.89 | 19.26 | 19.58 | 11,887,469 | +0.08(+0.40%) |
Sep 22, 2011 | 20.37 | 20.47 | 19.10 | 19.51 | 15,524,227 | -0.07(-0.36%) |
Sep 21, 2011 | 20.81 | 20.98 | 19.58 | 19.58 | 15,211,582 | -1.12(-5.41%) |
Sep 20, 2011 | 20.46 | 21.11 | 20.31 | 20.70 | 10,334,787 | +0.40(+1.98%) |
Sep 19, 2011 | 20.06 | 20.55 | 19.81 | 20.30 | 6,500,487 | -0.15(-0.76%) |
Sep 16, 2011 | 20.33 | 20.70 | 20.21 | 20.45 | 8,959,208 | +0.22(+1.07%) |
Sep 15, 2011 | 20.13 | 20.23 | 19.80 | 20.23 | 9,538,778 | +0.30(+1.51%) |
Sep 14, 2011 | 19.54 | 20.16 | 19.28 | 19.93 | 8,272,436 | +0.56(+2.87%) |
Sep 13, 2011 | 19.29 | 19.51 | 19.12 | 19.38 | 7,923,435 | +0.04(+0.20%) |
Sep 12, 2011 | 18.19 | 19.35 | 18.19 | 19.34 | 11,511,842 | +0.86(+4.64%) |
Sep 09, 2011 | 18.74 | 18.96 | 18.39 | 18.48 | 9,031,894 | -0.43(-2.29%) |
Sep 08, 2011 | 18.94 | 19.34 | 18.89 | 18.91 | 8,520,640 | -0.26(-1.33%) |
Sep 07, 2011 | 18.94 | 19.18 | 18.77 | 19.17 | 6,640,250 | +0.71(+3.85%) |
Sep 06, 2011 | 18.06 | 18.48 | 18.00 | 18.46 | 9,877,659 | -0.25(-1.36%) |
Sep 02, 2011 | 18.70 | 19.10 | 18.67 | 18.71 | 4,661,195 | -0.48(-2.50%) |
Sep 01, 2011 | 19.31 | 19.62 | 19.18 | 19.19 | 5,466,701 | -0.25(-1.27%) |
Aug 31, 2011 | 19.41 | 19.67 | 19.18 | 19.44 | 6,683,021 | +0.19(+0.96%) |
Aug 30, 2011 | 19.36 | 19.48 | 19.13 | 19.25 | 8,409,257 | -0.15(-0.76%) |
Aug 29, 2011 | 19.45 | 19.51 | 19.25 | 19.40 | 6,742,696 | +0.25(+1.29%) |
Aug 26, 2011 | 18.78 | 19.19 | 18.18 | 19.15 | 9,918,520 | +0.30(+1.60%) |
Aug 25, 2011 | 19.35 | 19.82 | 18.73 | 18.85 | 8,360,332 | -0.33(-1.73%) |
Aug 24, 2011 | 18.47 | 19.29 | 18.39 | 19.18 | 9,657,698 | +0.72(+3.89%) |
Aug 23, 2011 | 17.97 | 18.62 | 17.84 | 18.46 | 12,287,811 | +0.50(+2.80%) |
Aug 22, 2011 | 18.22 | 18.29 | 17.68 | 17.96 | 13,575,716 | +0.26(+1.48%) |
Aug 19, 2011 | 17.37 | 18.22 | 17.34 | 17.70 | 9,294,622 | +0.07(+0.39%) |
Aug 18, 2011 | 17.94 | 18.02 | 17.44 | 17.63 | 9,883,019 | -0.91(-4.92%) |
Aug 17, 2011 | 18.43 | 18.88 | 18.43 | 18.54 | 7,263,122 | +0.23(+1.27%) |
Aug 16, 2011 | 18.20 | 18.56 | 18.06 | 18.31 | 6,529,916 | -0.13(-0.71%) |
Aug 15, 2011 | 18.13 | 18.73 | 18.12 | 18.44 | 9,886,222 | +0.42(+2.31%) |
Aug 12, 2011 | 18.39 | 18.87 | 17.90 | 18.02 | 11,889,219 | -0.13(-0.72%) |
Aug 11, 2011 | 17.01 | 18.50 | 16.99 | 18.16 | 16,664,453 | +1.25(+7.40%) |
Aug 10, 2011 | 17.01 | 17.67 | 16.71 | 16.90 | 18,185,754 | -0.58(-3.31%) |
Aug 09, 2011 | 17.14 | 17.48 | 16.09 | 17.48 | 14,362,013 | +1.47(+9.17%) |
Aug 08, 2011 | 17.14 | 17.58 | 15.85 | 16.02 | 13,003,212 | -1.62(-9.20%) |
Aug 05, 2011 | 18.40 | 18.40 | 17.24 | 17.64 | 13,921,133 | -0.47(-2.60%) |
Aug 04, 2011 | 18.91 | 19.04 | 18.07 | 18.11 | 10,849,839 | -1.11(-5.79%) |
Aug 03, 2011 | 19.07 | 19.24 | 18.48 | 19.22 | 8,722,366 | +0.15(+0.77%) |
Aug 02, 2011 | 19.59 | 19.77 | 19.04 | 19.07 | 10,744,913 | -0.70(-3.56%) |