Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.43 | 16.61 | 16.24 | 16.42 | 2,576,587 | -0.22(-1.34%) |
Oct 28, 2011 | 16.79 | 16.81 | 16.54 | 16.65 | 3,754,222 | -0.16(-0.96%) |
Oct 27, 2011 | 16.33 | 16.99 | 16.30 | 16.81 | 4,745,396 | +0.85(+5.33%) |
Oct 26, 2011 | 16.26 | 16.31 | 15.79 | 15.96 | 3,047,720 | -0.08(-0.53%) |
Oct 25, 2011 | 16.41 | 16.41 | 16.01 | 16.04 | 2,215,704 | -0.43(-2.61%) |
Oct 24, 2011 | 16.42 | 16.62 | 16.26 | 16.47 | 2,944,346 | +0.04(+0.23%) |
Oct 21, 2011 | 16.23 | 16.59 | 16.16 | 16.43 | 2,665,359 | +0.39(+2.44%) |
Oct 20, 2011 | 16.02 | 16.09 | 15.68 | 16.04 | 3,117,499 | +0.02(+0.14%) |
Oct 19, 2011 | 16.11 | 16.42 | 15.94 | 16.02 | 3,637,012 | -0.11(-0.67%) |
Oct 18, 2011 | 15.78 | 16.19 | 15.60 | 16.13 | 3,751,149 | +0.39(+2.48%) |
Oct 17, 2011 | 16.13 | 16.23 | 15.70 | 15.73 | 2,694,854 | -0.48(-2.93%) |
Oct 14, 2011 | 16.23 | 16.29 | 16.08 | 16.21 | 1,962,744 | +0.18(+1.10%) |
Oct 13, 2011 | 16.00 | 16.06 | 15.70 | 16.03 | 3,231,433 | -0.06(-0.38%) |
Oct 12, 2011 | 16.10 | 16.28 | 15.86 | 16.09 | 5,408,409 | +0.16(+1.01%) |
Oct 11, 2011 | 15.85 | 16.13 | 15.78 | 15.93 | 3,359,020 | -0.08(-0.53%) |
Oct 10, 2011 | 15.90 | 16.04 | 15.83 | 16.02 | 2,430,277 | +0.38(+2.40%) |
Oct 07, 2011 | 16.04 | 16.04 | 15.45 | 15.64 | 4,106,014 | -0.33(-2.06%) |
Oct 06, 2011 | 16.01 | 16.19 | 15.84 | 15.97 | 3,944,000 | +0.25(+1.56%) |
Oct 05, 2011 | 15.01 | 15.76 | 14.90 | 15.73 | 6,919,292 | +0.72(+4.80%) |
Oct 04, 2011 | 14.97 | 15.04 | 14.30 | 15.01 | 7,021,942 | -0.28(-1.81%) |
Oct 03, 2011 | 16.10 | 16.26 | 15.26 | 15.28 | 4,775,167 | -0.98(-6.03%) |
Sep 30, 2011 | 16.39 | 16.57 | 16.17 | 16.26 | 3,725,609 | -0.33(-1.99%) |
Sep 29, 2011 | 16.55 | 16.70 | 16.35 | 16.59 | 3,708,710 | +0.31(+1.93%) |
Sep 28, 2011 | 16.72 | 16.85 | 16.25 | 16.28 | 5,032,898 | -0.36(-2.17%) |
Sep 27, 2011 | 17.16 | 17.19 | 16.58 | 16.64 | 4,805,956 | -0.17(-1.00%) |
Sep 26, 2011 | 16.80 | 16.96 | 16.43 | 16.81 | 3,195,439 | +0.12(+0.74%) |
Sep 23, 2011 | 16.51 | 17.10 | 16.49 | 16.69 | 4,731,646 | +0.05(+0.28%) |
Sep 22, 2011 | 16.69 | 16.78 | 16.43 | 16.64 | 6,362,278 | -0.51(-2.99%) |
Sep 21, 2011 | 17.64 | 17.71 | 17.13 | 17.15 | 6,146,038 | -0.48(-2.74%) |
Sep 20, 2011 | 17.73 | 18.11 | 17.38 | 17.64 | 3,614,625 | +0.02(+0.13%) |
Sep 19, 2011 | 17.64 | 17.70 | 17.44 | 17.61 | 3,936,257 | -0.36(-2.01%) |
Sep 16, 2011 | 18.30 | 18.50 | 17.92 | 17.97 | 5,620,224 | -0.27(-1.47%) |
Sep 15, 2011 | 17.90 | 18.31 | 17.82 | 18.24 | 3,569,225 | +0.46(+2.59%) |
Sep 14, 2011 | 17.80 | 18.01 | 17.44 | 17.78 | 3,903,356 | +0.01(+0.04%) |
Sep 13, 2011 | 17.71 | 17.80 | 17.42 | 17.77 | 2,701,098 | +0.18(+1.05%) |
Sep 12, 2011 | 17.28 | 17.61 | 17.18 | 17.59 | 2,572,746 | +0.18(+1.01%) |
Sep 09, 2011 | 17.87 | 17.98 | 17.35 | 17.41 | 4,148,725 | -0.64(-3.53%) |
Sep 08, 2011 | 18.02 | 18.45 | 17.95 | 18.05 | 2,905,297 | -0.01(-0.04%) |
Sep 07, 2011 | 17.77 | 18.11 | 17.72 | 18.06 | 3,055,799 | +0.57(+3.29%) |
Sep 06, 2011 | 17.25 | 17.49 | 17.08 | 17.48 | 3,437,908 | -0.28(-1.55%) |
Sep 02, 2011 | 17.71 | 17.89 | 17.51 | 17.76 | 2,520,900 | -0.30(-1.66%) |
Sep 01, 2011 | 17.94 | 18.27 | 17.94 | 18.06 | 3,597,719 | +0.08(+0.47%) |
Aug 31, 2011 | 17.51 | 18.07 | 17.42 | 17.97 | 4,419,913 | +0.64(+3.67%) |
Aug 30, 2011 | 17.30 | 17.47 | 17.13 | 17.34 | 2,838,614 | -0.02(-0.13%) |
Aug 29, 2011 | 16.94 | 17.40 | 16.94 | 17.36 | 2,827,950 | +0.56(+3.33%) |
Aug 26, 2011 | 16.49 | 16.92 | 16.16 | 16.80 | 3,097,838 | +0.25(+1.48%) |
Aug 25, 2011 | 17.17 | 17.23 | 16.51 | 16.55 | 3,244,726 | -0.55(-3.23%) |
Aug 24, 2011 | 16.60 | 17.13 | 16.59 | 17.11 | 3,020,486 | +0.45(+2.72%) |
Aug 23, 2011 | 16.59 | 16.72 | 16.33 | 16.65 | 5,262,465 | +0.41(+2.50%) |
Aug 22, 2011 | 16.74 | 16.82 | 16.10 | 16.25 | 3,876,476 | -0.15(-0.89%) |
Aug 19, 2011 | 16.46 | 16.84 | 16.36 | 16.39 | 3,896,593 | -0.31(-1.88%) |
Aug 18, 2011 | 16.70 | 16.76 | 16.16 | 16.71 | 5,548,708 | -0.36(-2.11%) |
Aug 17, 2011 | 17.34 | 17.67 | 16.97 | 17.07 | 3,372,703 | -0.14(-0.80%) |
Aug 16, 2011 | 17.28 | 17.48 | 17.05 | 17.21 | 5,465,392 | -0.33(-1.88%) |
Aug 15, 2011 | 17.20 | 17.61 | 17.12 | 17.54 | 4,288,422 | +0.46(+2.69%) |
Aug 12, 2011 | 17.38 | 17.64 | 17.00 | 17.08 | 3,745,752 | -0.14(-0.80%) |
Aug 11, 2011 | 16.16 | 17.44 | 16.12 | 17.21 | 5,555,843 | +1.10(+6.80%) |
Aug 10, 2011 | 16.05 | 16.49 | 15.63 | 16.12 | 7,611,712 | -0.35(-2.14%) |
Aug 09, 2011 | 16.60 | 16.52 | 15.32 | 16.47 | 8,616,300 | +0.87(+5.55%) |
Aug 08, 2011 | 16.60 | 17.28 | 15.57 | 15.60 | 10,412,430 | -1.39(-8.17%) |
Aug 05, 2011 | 17.24 | 17.66 | 16.32 | 16.99 | 9,608,051 | +0.00(+0.00%) |
Aug 04, 2011 | 18.10 | 18.67 | 16.98 | 16.99 | 7,593,803 | -1.15(-6.34%) |
Aug 03, 2011 | 18.17 | 18.23 | 17.75 | 18.14 | 5,723,921 | -0.02(-0.13%) |
Aug 02, 2011 | 18.62 | 18.76 | 18.15 | 18.17 | 4,030,341 | -0.58(-3.07%) |