Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.29 | 16.67 | 16.18 | 16.33 | 6,041,388 | -0.27(-1.65%) |
Oct 28, 2011 | 16.84 | 16.88 | 16.53 | 16.60 | 6,769,041 | -0.34(-2.02%) |
Oct 27, 2011 | 17.08 | 17.13 | 16.73 | 16.95 | 9,156,431 | +0.52(+3.15%) |
Oct 26, 2011 | 16.36 | 16.59 | 16.03 | 16.43 | 8,533,000 | +0.35(+2.16%) |
Oct 25, 2011 | 16.47 | 16.48 | 16.01 | 16.08 | 6,742,237 | -0.59(-3.56%) |
Oct 24, 2011 | 16.66 | 16.86 | 16.58 | 16.68 | 5,552,861 | +0.07(+0.41%) |
Oct 21, 2011 | 16.47 | 16.72 | 16.17 | 16.61 | 6,025,011 | +0.35(+2.14%) |
Oct 20, 2011 | 15.91 | 16.31 | 15.75 | 16.26 | 4,387,780 | +0.41(+2.58%) |
Oct 19, 2011 | 16.38 | 16.48 | 15.81 | 15.85 | 4,475,508 | -0.53(-3.25%) |
Oct 18, 2011 | 15.79 | 16.49 | 15.48 | 16.38 | 4,887,896 | +0.72(+4.62%) |
Oct 17, 2011 | 16.13 | 16.14 | 15.60 | 15.66 | 4,496,554 | -0.64(-3.93%) |
Oct 14, 2011 | 16.13 | 16.34 | 15.95 | 16.30 | 3,193,304 | +0.45(+2.84%) |
Oct 13, 2011 | 16.08 | 16.12 | 15.60 | 15.85 | 4,776,579 | -0.22(-1.36%) |
Oct 12, 2011 | 15.77 | 16.29 | 15.77 | 16.07 | 5,114,853 | +0.46(+2.93%) |
Oct 11, 2011 | 15.44 | 15.82 | 15.36 | 15.61 | 3,295,558 | +0.05(+0.35%) |
Oct 10, 2011 | 15.37 | 15.62 | 15.32 | 15.56 | 5,764,940 | +0.55(+3.68%) |
Oct 07, 2011 | 15.39 | 15.41 | 14.96 | 15.00 | 6,844,709 | -0.27(-1.74%) |
Oct 06, 2011 | 15.24 | 15.33 | 14.95 | 15.27 | 4,752,093 | +0.49(+3.32%) |
Oct 05, 2011 | 14.29 | 14.86 | 14.08 | 14.78 | 4,481,278 | +0.50(+3.49%) |
Oct 04, 2011 | 13.46 | 14.32 | 13.45 | 14.28 | 7,810,102 | +0.63(+4.65%) |
Oct 03, 2011 | 14.39 | 14.47 | 13.65 | 13.65 | 6,117,892 | -0.65(-4.53%) |
Sep 30, 2011 | 14.49 | 14.68 | 14.30 | 14.30 | 5,280,819 | -0.42(-2.83%) |
Sep 29, 2011 | 14.55 | 14.72 | 14.25 | 14.71 | 5,302,616 | +0.50(+3.50%) |
Sep 28, 2011 | 14.76 | 14.79 | 14.19 | 14.21 | 4,159,380 | -0.53(-3.61%) |
Sep 27, 2011 | 15.05 | 15.12 | 14.62 | 14.75 | 4,265,864 | +0.08(+0.56%) |
Sep 26, 2011 | 14.38 | 14.68 | 14.09 | 14.66 | 4,651,775 | +0.51(+3.61%) |
Sep 23, 2011 | 14.06 | 14.33 | 14.01 | 14.15 | 4,093,519 | -0.03(-0.19%) |
Sep 22, 2011 | 13.88 | 14.28 | 13.80 | 14.18 | 7,826,617 | -0.14(-1.00%) |
Sep 21, 2011 | 15.07 | 15.19 | 14.30 | 14.32 | 4,546,927 | -0.76(-5.02%) |
Sep 20, 2011 | 15.41 | 15.50 | 15.07 | 15.08 | 4,470,366 | -0.21(-1.38%) |
Sep 19, 2011 | 15.41 | 15.45 | 15.08 | 15.29 | 4,035,246 | -0.50(-3.20%) |
Sep 16, 2011 | 15.83 | 16.01 | 15.56 | 15.80 | 4,662,848 | +0.03(+0.17%) |
Sep 15, 2011 | 15.51 | 15.77 | 15.32 | 15.77 | 6,318,527 | +0.48(+3.12%) |
Sep 14, 2011 | 15.50 | 15.56 | 14.95 | 15.29 | 6,594,445 | -0.05(-0.31%) |
Sep 13, 2011 | 15.33 | 15.54 | 15.15 | 15.34 | 3,622,401 | +0.12(+0.81%) |
Sep 12, 2011 | 14.81 | 15.24 | 14.77 | 15.22 | 4,260,054 | +0.16(+1.09%) |
Sep 09, 2011 | 15.14 | 15.36 | 14.88 | 15.05 | 5,690,845 | -0.33(-2.17%) |
Sep 08, 2011 | 15.52 | 15.70 | 15.32 | 15.39 | 2,935,780 | -0.25(-1.57%) |
Sep 07, 2011 | 15.37 | 15.65 | 15.30 | 15.63 | 3,443,353 | +0.57(+3.80%) |
Sep 06, 2011 | 14.72 | 15.09 | 14.70 | 15.06 | 4,107,193 | -0.22(-1.43%) |
Sep 02, 2011 | 15.41 | 15.66 | 15.28 | 15.28 | 3,781,919 | -0.55(-3.45%) |
Sep 01, 2011 | 16.08 | 16.19 | 15.82 | 15.82 | 5,444,211 | -0.23(-1.44%) |
Aug 31, 2011 | 16.12 | 16.29 | 15.90 | 16.05 | 5,006,200 | +0.06(+0.38%) |
Aug 30, 2011 | 15.97 | 16.11 | 15.64 | 15.99 | 6,077,062 | -0.10(-0.59%) |
Aug 29, 2011 | 15.79 | 16.10 | 15.76 | 16.09 | 7,117,303 | +0.57(+3.69%) |
Aug 26, 2011 | 15.26 | 15.75 | 15.07 | 15.52 | 5,670,761 | +0.10(+0.66%) |
Aug 25, 2011 | 15.99 | 16.13 | 15.19 | 15.41 | 5,894,169 | -0.43(-2.71%) |
Aug 24, 2011 | 15.51 | 15.86 | 15.42 | 15.84 | 5,455,344 | +0.25(+1.62%) |
Aug 23, 2011 | 14.88 | 15.63 | 14.83 | 15.59 | 7,764,124 | +0.76(+5.10%) |
Aug 22, 2011 | 15.23 | 15.24 | 14.72 | 14.83 | 4,761,962 | +0.04(+0.28%) |
Aug 19, 2011 | 14.61 | 15.28 | 14.60 | 14.79 | 6,149,450 | -0.07(-0.46%) |
Aug 18, 2011 | 15.13 | 15.24 | 14.75 | 14.86 | 7,837,765 | -0.87(-5.55%) |
Aug 17, 2011 | 15.85 | 15.93 | 15.54 | 15.73 | 3,760,741 | +0.03(+0.22%) |
Aug 16, 2011 | 15.69 | 15.88 | 15.47 | 15.70 | 4,951,469 | -0.23(-1.46%) |
Aug 15, 2011 | 15.54 | 15.93 | 15.43 | 15.93 | 5,523,341 | +0.60(+3.91%) |
Aug 12, 2011 | 15.68 | 16.01 | 15.27 | 15.33 | 6,124,730 | -0.21(-1.36%) |
Aug 11, 2011 | 14.60 | 15.85 | 14.60 | 15.54 | 8,877,674 | +1.01(+6.95%) |
Aug 10, 2011 | 15.01 | 15.13 | 14.48 | 14.53 | 15,069,935 | -0.78(-5.08%) |
Aug 09, 2011 | 15.18 | 15.31 | 14.02 | 15.31 | 15,200,630 | +1.40(+10.10%) |
Aug 08, 2011 | 15.18 | 15.45 | 13.91 | 13.91 | 11,112,316 | -1.64(-10.53%) |
Aug 05, 2011 | 15.99 | 15.99 | 15.18 | 15.54 | 8,003,513 | -0.21(-1.34%) |
Aug 04, 2011 | 16.38 | 16.52 | 15.71 | 15.75 | 7,419,115 | -0.87(-5.21%) |
Aug 03, 2011 | 16.20 | 16.70 | 16.09 | 16.62 | 6,842,504 | +0.53(+3.31%) |
Aug 02, 2011 | 16.39 | 16.63 | 16.08 | 16.09 | 4,686,916 | -0.43(-2.60%) |