Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.03 | 18.14 | 17.03 | 17.03 | 6,880,991 | -1.22(-6.66%) |
Oct 28, 2011 | 18.11 | 18.38 | 17.40 | 18.24 | 5,522,250 | -0.35(-1.89%) |
Oct 27, 2011 | 17.71 | 19.12 | 17.69 | 18.60 | 8,166,917 | +1.11(+6.32%) |
Oct 26, 2011 | 16.68 | 17.58 | 16.32 | 17.49 | 9,273,738 | +1.14(+6.97%) |
Oct 25, 2011 | 17.40 | 17.41 | 16.24 | 16.35 | 5,516,031 | -0.41(-2.45%) |
Oct 24, 2011 | 16.21 | 16.83 | 16.19 | 16.76 | 4,366,797 | +0.70(+4.33%) |
Oct 21, 2011 | 16.36 | 16.42 | 15.60 | 16.06 | 6,891,860 | -0.10(-0.62%) |
Oct 20, 2011 | 15.64 | 16.21 | 15.28 | 16.16 | 8,007,826 | +0.84(+5.47%) |
Oct 19, 2011 | 16.16 | 16.36 | 15.16 | 15.33 | 7,142,366 | -0.85(-5.28%) |
Oct 18, 2011 | 15.58 | 16.31 | 15.14 | 16.18 | 5,382,463 | +0.64(+4.10%) |
Oct 17, 2011 | 16.40 | 16.54 | 15.49 | 15.54 | 9,542,604 | -0.97(-5.89%) |
Oct 14, 2011 | 15.55 | 16.59 | 15.50 | 16.52 | 5,899,807 | +0.99(+6.37%) |
Oct 13, 2011 | 15.61 | 15.78 | 14.99 | 15.53 | 6,112,173 | -0.26(-1.65%) |
Oct 12, 2011 | 15.50 | 16.22 | 15.08 | 15.79 | 11,775,628 | +0.08(+0.53%) |
Oct 11, 2011 | 15.04 | 15.79 | 14.98 | 15.70 | 6,284,651 | +0.52(+3.42%) |
Oct 10, 2011 | 14.75 | 15.60 | 14.71 | 15.18 | 6,688,298 | +1.00(+7.03%) |
Oct 07, 2011 | 14.45 | 14.61 | 13.90 | 14.19 | 8,157,442 | -0.11(-0.76%) |
Oct 06, 2011 | 14.57 | 14.88 | 14.09 | 14.30 | 11,969,820 | -0.35(-2.40%) |
Oct 05, 2011 | 13.97 | 14.75 | 13.38 | 14.65 | 8,647,725 | +0.77(+5.56%) |
Oct 04, 2011 | 12.98 | 13.91 | 12.62 | 13.88 | 6,659,181 | +0.61(+4.61%) |
Oct 03, 2011 | 14.12 | 14.17 | 13.11 | 13.27 | 8,349,294 | -1.27(-8.71%) |
Sep 30, 2011 | 15.08 | 15.46 | 14.51 | 14.53 | 7,671,205 | -0.98(-6.32%) |
Sep 29, 2011 | 15.59 | 15.87 | 14.92 | 15.51 | 6,326,142 | +0.28(+1.82%) |
Sep 28, 2011 | 15.71 | 15.80 | 15.15 | 15.23 | 6,171,619 | -0.43(-2.73%) |
Sep 27, 2011 | 16.37 | 16.78 | 15.54 | 15.66 | 6,277,068 | -0.23(-1.48%) |
Sep 26, 2011 | 15.08 | 15.94 | 14.43 | 15.90 | 4,365,452 | +0.87(+5.80%) |
Sep 23, 2011 | 14.66 | 15.29 | 14.46 | 15.03 | 7,295,399 | -0.03(-0.22%) |
Sep 22, 2011 | 15.73 | 15.84 | 14.75 | 15.06 | 6,185,049 | -1.32(-8.03%) |
Sep 21, 2011 | 17.82 | 18.02 | 16.37 | 16.37 | 6,830,162 | -1.53(-8.52%) |
Sep 20, 2011 | 18.63 | 18.76 | 17.89 | 17.90 | 3,263,376 | -0.52(-2.82%) |
Sep 19, 2011 | 18.60 | 18.65 | 17.90 | 18.42 | 4,573,265 | -0.51(-2.70%) |
Sep 16, 2011 | 19.37 | 19.50 | 18.78 | 18.93 | 3,109,843 | -0.41(-2.12%) |
Sep 15, 2011 | 19.46 | 19.71 | 18.98 | 19.34 | 2,624,723 | +0.12(+0.61%) |
Sep 14, 2011 | 19.34 | 19.62 | 18.56 | 19.22 | 3,143,785 | -0.02(-0.09%) |
Sep 13, 2011 | 19.06 | 19.37 | 18.62 | 19.24 | 3,786,952 | +0.25(+1.32%) |
Sep 12, 2011 | 18.60 | 19.18 | 18.33 | 18.99 | 2,530,887 | +0.04(+0.22%) |
Sep 09, 2011 | 19.47 | 19.75 | 18.70 | 18.95 | 4,775,017 | -0.83(-4.19%) |
Sep 08, 2011 | 19.45 | 20.09 | 19.37 | 19.78 | 4,112,391 | +0.22(+1.11%) |
Sep 07, 2011 | 19.20 | 19.59 | 19.02 | 19.56 | 3,813,240 | +0.63(+3.31%) |
Sep 06, 2011 | 18.44 | 19.01 | 18.15 | 18.93 | 3,708,281 | -0.60(-3.08%) |
Sep 02, 2011 | 19.40 | 19.92 | 19.19 | 19.53 | 3,298,914 | -0.66(-3.27%) |
Sep 01, 2011 | 20.46 | 20.73 | 19.98 | 20.19 | 3,093,261 | -0.24(-1.19%) |
Aug 31, 2011 | 20.65 | 21.10 | 20.13 | 20.44 | 4,408,236 | +0.11(+0.53%) |
Aug 30, 2011 | 20.30 | 20.65 | 20.00 | 20.33 | 2,354,796 | -0.16(-0.78%) |
Aug 29, 2011 | 20.11 | 20.54 | 19.96 | 20.49 | 2,204,426 | +0.73(+3.68%) |
Aug 26, 2011 | 18.85 | 19.93 | 18.70 | 19.76 | 2,812,131 | +0.72(+3.78%) |
Aug 25, 2011 | 19.53 | 19.79 | 18.83 | 19.04 | 3,049,645 | -0.42(-2.15%) |
Aug 24, 2011 | 19.32 | 19.62 | 18.91 | 19.46 | 2,570,050 | +0.08(+0.39%) |
Aug 23, 2011 | 18.32 | 19.38 | 17.87 | 19.38 | 4,423,107 | +1.46(+8.17%) |
Aug 22, 2011 | 19.20 | 19.39 | 17.82 | 17.92 | 6,668,306 | -0.76(-4.07%) |
Aug 19, 2011 | 19.58 | 20.12 | 18.65 | 18.68 | 4,466,594 | -1.24(-6.21%) |
Aug 18, 2011 | 21.22 | 21.36 | 19.46 | 19.92 | 6,814,163 | -2.32(-10.45%) |
Aug 17, 2011 | 22.34 | 22.56 | 21.87 | 22.24 | 3,302,796 | +0.13(+0.57%) |
Aug 16, 2011 | 22.65 | 22.91 | 22.06 | 22.12 | 4,938,769 | -0.92(-3.99%) |
Aug 15, 2011 | 22.19 | 23.10 | 22.05 | 23.04 | 4,863,055 | +1.00(+4.51%) |
Aug 12, 2011 | 21.76 | 22.22 | 21.23 | 22.04 | 5,366,061 | +0.54(+2.49%) |
Aug 11, 2011 | 20.72 | 21.78 | 20.54 | 21.51 | 7,713,869 | +0.97(+4.72%) |
Aug 10, 2011 | 20.29 | 21.10 | 19.93 | 20.54 | 7,611,534 | -0.38(-1.80%) |
Aug 09, 2011 | 20.71 | 20.93 | 19.29 | 20.91 | 6,886,118 | +1.29(+6.56%) |
Aug 08, 2011 | 21.31 | 21.41 | 19.62 | 19.62 | 8,213,008 | -2.78(-12.43%) |
Aug 05, 2011 | 23.12 | 23.16 | 21.15 | 22.41 | 8,135,951 | -0.45(-1.96%) |
Aug 04, 2011 | 24.81 | 25.06 | 22.76 | 22.86 | 8,500,100 | -2.42(-9.58%) |
Aug 03, 2011 | 25.87 | 25.87 | 24.74 | 25.28 | 5,181,151 | -0.24(-0.95%) |
Aug 02, 2011 | 26.46 | 26.72 | 25.51 | 25.52 | 4,430,130 | -0.95(-3.60%) |