Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.03 | 18.15 | 17.03 | 17.03 | 6,879,191 | -1.22(-6.66%) |
Oct 28, 2011 | 18.11 | 18.38 | 17.40 | 18.25 | 5,520,805 | -0.35(-1.89%) |
Oct 27, 2011 | 17.71 | 19.12 | 17.69 | 18.60 | 8,164,780 | +1.11(+6.33%) |
Oct 26, 2011 | 16.69 | 17.59 | 16.32 | 17.49 | 9,271,311 | +1.14(+6.97%) |
Oct 25, 2011 | 17.40 | 17.42 | 16.24 | 16.35 | 5,514,588 | -0.41(-2.45%) |
Oct 24, 2011 | 16.21 | 16.83 | 16.19 | 16.76 | 4,365,654 | +0.70(+4.33%) |
Oct 21, 2011 | 16.36 | 16.43 | 15.60 | 16.07 | 6,890,057 | -0.10(-0.62%) |
Oct 20, 2011 | 15.64 | 16.21 | 15.28 | 16.17 | 8,005,731 | +0.84(+5.47%) |
Oct 19, 2011 | 16.17 | 16.36 | 15.16 | 15.33 | 7,140,497 | -0.86(-5.28%) |
Oct 18, 2011 | 15.58 | 16.31 | 15.15 | 16.19 | 5,381,055 | +0.64(+4.10%) |
Oct 17, 2011 | 16.40 | 16.55 | 15.49 | 15.55 | 9,540,107 | -0.97(-5.89%) |
Oct 14, 2011 | 15.56 | 16.60 | 15.51 | 16.52 | 5,898,263 | +0.99(+6.37%) |
Oct 13, 2011 | 15.62 | 15.78 | 15.00 | 15.53 | 6,110,574 | -0.26(-1.65%) |
Oct 12, 2011 | 15.51 | 16.23 | 15.09 | 15.79 | 11,772,547 | +0.08(+0.53%) |
Oct 11, 2011 | 15.05 | 15.79 | 14.98 | 15.71 | 6,283,007 | +0.52(+3.42%) |
Oct 10, 2011 | 14.75 | 15.61 | 14.71 | 15.19 | 6,686,548 | +1.00(+7.03%) |
Oct 07, 2011 | 14.45 | 14.62 | 13.91 | 14.19 | 8,155,307 | -0.11(-0.76%) |
Oct 06, 2011 | 14.58 | 14.89 | 14.09 | 14.30 | 11,966,688 | -0.35(-2.40%) |
Oct 05, 2011 | 13.97 | 14.75 | 13.39 | 14.65 | 8,645,462 | +0.77(+5.56%) |
Oct 04, 2011 | 12.98 | 13.91 | 12.62 | 13.88 | 6,657,439 | +0.61(+4.61%) |
Oct 03, 2011 | 14.12 | 14.17 | 13.11 | 13.27 | 8,347,109 | -1.27(-8.71%) |
Sep 30, 2011 | 15.09 | 15.47 | 14.52 | 14.53 | 7,669,197 | -0.98(-6.32%) |
Sep 29, 2011 | 15.59 | 15.88 | 14.92 | 15.52 | 6,324,486 | +0.28(+1.82%) |
Sep 28, 2011 | 15.72 | 15.81 | 15.15 | 15.24 | 6,170,004 | -0.43(-2.73%) |
Sep 27, 2011 | 16.38 | 16.78 | 15.54 | 15.67 | 6,275,425 | -0.23(-1.48%) |
Sep 26, 2011 | 15.09 | 15.94 | 14.43 | 15.90 | 4,364,309 | +0.87(+5.80%) |
Sep 23, 2011 | 14.67 | 15.30 | 14.46 | 15.03 | 7,293,490 | -0.03(-0.22%) |
Sep 22, 2011 | 15.73 | 15.84 | 14.75 | 15.06 | 6,183,430 | -1.32(-8.03%) |
Sep 21, 2011 | 17.83 | 18.02 | 16.38 | 16.38 | 6,828,375 | -1.53(-8.52%) |
Sep 20, 2011 | 18.63 | 18.77 | 17.90 | 17.90 | 3,262,522 | -0.52(-2.82%) |
Sep 19, 2011 | 18.61 | 18.65 | 17.90 | 18.42 | 4,572,069 | -0.51(-2.70%) |
Sep 16, 2011 | 19.38 | 19.51 | 18.78 | 18.94 | 3,109,030 | -0.41(-2.12%) |
Sep 15, 2011 | 19.46 | 19.71 | 18.99 | 19.35 | 2,624,036 | +0.12(+0.61%) |
Sep 14, 2011 | 19.35 | 19.62 | 18.57 | 19.23 | 3,142,962 | -0.02(-0.09%) |
Sep 13, 2011 | 19.07 | 19.38 | 18.63 | 19.25 | 3,785,961 | +0.25(+1.32%) |
Sep 12, 2011 | 18.61 | 19.19 | 18.33 | 18.99 | 2,530,224 | +0.04(+0.22%) |
Sep 09, 2011 | 19.48 | 19.76 | 18.71 | 18.95 | 4,773,767 | -0.83(-4.19%) |
Sep 08, 2011 | 19.45 | 20.10 | 19.38 | 19.78 | 4,111,314 | +0.22(+1.11%) |
Sep 07, 2011 | 19.20 | 19.59 | 19.03 | 19.56 | 3,812,241 | +0.63(+3.31%) |
Sep 06, 2011 | 18.44 | 19.02 | 18.16 | 18.94 | 3,707,310 | -0.60(-3.08%) |
Sep 02, 2011 | 19.40 | 19.92 | 19.20 | 19.54 | 3,298,051 | -0.66(-3.27%) |
Sep 01, 2011 | 20.47 | 20.73 | 19.99 | 20.20 | 3,092,451 | -0.24(-1.19%) |
Aug 31, 2011 | 20.66 | 21.11 | 20.14 | 20.44 | 4,407,082 | +0.11(+0.53%) |
Aug 30, 2011 | 20.31 | 20.66 | 20.01 | 20.33 | 2,354,180 | -0.16(-0.78%) |
Aug 29, 2011 | 20.11 | 20.54 | 19.96 | 20.49 | 2,203,849 | +0.73(+3.68%) |
Aug 26, 2011 | 18.85 | 19.93 | 18.70 | 19.76 | 2,811,395 | +0.72(+3.78%) |
Aug 25, 2011 | 19.54 | 19.80 | 18.84 | 19.04 | 3,048,846 | -0.42(-2.15%) |
Aug 24, 2011 | 19.33 | 19.63 | 18.92 | 19.46 | 2,569,377 | +0.08(+0.39%) |
Aug 23, 2011 | 18.32 | 19.39 | 17.87 | 19.39 | 4,421,949 | +1.46(+8.17%) |
Aug 22, 2011 | 19.20 | 19.40 | 17.82 | 17.92 | 6,666,561 | -0.76(-4.07%) |
Aug 19, 2011 | 19.59 | 20.12 | 18.66 | 18.68 | 4,465,425 | -1.24(-6.21%) |
Aug 18, 2011 | 21.23 | 21.36 | 19.46 | 19.92 | 6,812,379 | -2.33(-10.45%) |
Aug 17, 2011 | 22.35 | 22.57 | 21.88 | 22.25 | 3,301,932 | +0.13(+0.57%) |
Aug 16, 2011 | 22.66 | 22.91 | 22.06 | 22.12 | 4,937,476 | -0.92(-3.99%) |
Aug 15, 2011 | 22.20 | 23.10 | 22.06 | 23.04 | 4,861,782 | +1.00(+4.51%) |
Aug 12, 2011 | 21.76 | 22.22 | 21.24 | 22.05 | 5,364,657 | +0.54(+2.49%) |
Aug 11, 2011 | 20.73 | 21.79 | 20.55 | 21.51 | 7,711,850 | +0.97(+4.72%) |
Aug 10, 2011 | 20.29 | 21.10 | 19.93 | 20.54 | 7,609,541 | -0.38(-1.80%) |
Aug 09, 2011 | 20.72 | 20.93 | 19.30 | 20.92 | 6,884,316 | +1.29(+6.56%) |
Aug 08, 2011 | 21.31 | 21.42 | 19.62 | 19.63 | 8,210,858 | -2.79(-12.43%) |
Aug 05, 2011 | 23.13 | 23.17 | 21.15 | 22.41 | 8,133,821 | -0.45(-1.96%) |
Aug 04, 2011 | 24.82 | 25.07 | 22.77 | 22.86 | 8,497,875 | -2.42(-9.58%) |
Aug 03, 2011 | 25.88 | 25.88 | 24.75 | 25.28 | 5,179,794 | -0.24(-0.95%) |
Aug 02, 2011 | 26.46 | 26.73 | 25.52 | 25.53 | 4,428,970 | -0.95(-3.60%) |