Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.50 | 14.84 | 14.29 | 14.70 | 4,223,471 | -0.06(-0.41%) |
Oct 28, 2011 | 14.45 | 14.80 | 14.34 | 14.76 | 3,933,476 | +0.24(+1.65%) |
Oct 27, 2011 | 14.47 | 14.65 | 14.12 | 14.52 | 6,484,174 | +0.62(+4.46%) |
Oct 26, 2011 | 14.03 | 14.18 | 13.72 | 13.90 | 4,394,800 | -0.03(-0.22%) |
Oct 25, 2011 | 14.02 | 14.08 | 13.71 | 13.93 | 7,156,840 | -0.15(-1.07%) |
Oct 24, 2011 | 13.55 | 14.21 | 13.49 | 14.08 | 6,157,390 | +0.60(+4.45%) |
Oct 21, 2011 | 13.24 | 13.62 | 13.24 | 13.48 | 4,029,180 | +0.39(+2.98%) |
Oct 20, 2011 | 12.87 | 13.10 | 12.65 | 13.09 | 2,440,132 | +0.14(+1.08%) |
Oct 19, 2011 | 13.14 | 13.18 | 12.79 | 12.95 | 4,166,596 | -0.14(-1.07%) |
Oct 18, 2011 | 12.40 | 13.19 | 12.28 | 13.09 | 6,311,052 | +0.70(+5.65%) |
Oct 17, 2011 | 12.66 | 12.69 | 12.32 | 12.39 | 2,992,692 | -0.39(-3.05%) |
Oct 14, 2011 | 12.83 | 12.96 | 12.60 | 12.78 | 3,228,776 | +0.08(+0.63%) |
Oct 13, 2011 | 12.62 | 12.84 | 12.37 | 12.70 | 4,837,780 | +0.00(+0.00%) |
Oct 12, 2011 | 12.30 | 12.90 | 12.25 | 12.70 | 5,251,719 | +0.44(+3.59%) |
Oct 11, 2011 | 12.27 | 12.40 | 12.12 | 12.26 | 4,460,886 | -0.09(-0.73%) |
Oct 10, 2011 | 12.07 | 12.36 | 12.01 | 12.35 | 5,027,047 | +0.50(+4.22%) |
Oct 07, 2011 | 12.20 | 12.38 | 11.85 | 11.85 | 5,350,622 | -0.34(-2.79%) |
Oct 06, 2011 | 12.10 | 12.21 | 11.94 | 12.19 | 6,707,218 | +0.75(+6.56%) |
Oct 05, 2011 | 11.48 | 11.55 | 10.98 | 11.44 | 4,081,641 | -0.03(-0.26%) |
Oct 04, 2011 | 11.15 | 11.54 | 10.68 | 11.47 | 9,975,420 | +0.14(+1.24%) |
Oct 03, 2011 | 12.12 | 12.21 | 11.31 | 11.33 | 6,429,268 | -0.77(-6.36%) |
Sep 30, 2011 | 12.56 | 12.77 | 12.08 | 12.10 | 5,983,676 | -0.61(-4.80%) |
Sep 29, 2011 | 12.70 | 12.74 | 12.44 | 12.71 | 5,191,184 | +0.30(+2.42%) |
Sep 28, 2011 | 12.89 | 12.92 | 12.41 | 12.41 | 5,418,738 | -0.40(-3.12%) |
Sep 27, 2011 | 12.74 | 12.97 | 12.62 | 12.81 | 4,875,795 | +0.32(+2.56%) |
Sep 26, 2011 | 12.42 | 12.53 | 12.14 | 12.49 | 4,426,588 | +0.16(+1.30%) |
Sep 23, 2011 | 11.87 | 12.34 | 11.72 | 12.33 | 4,326,504 | +0.43(+3.61%) |
Sep 22, 2011 | 11.92 | 12.24 | 11.64 | 11.90 | 5,318,770 | -0.34(-2.78%) |
Sep 21, 2011 | 13.01 | 13.03 | 12.22 | 12.24 | 5,142,489 | -0.80(-6.13%) |
Sep 20, 2011 | 12.69 | 13.10 | 12.61 | 13.04 | 5,270,687 | +0.39(+3.08%) |
Sep 19, 2011 | 12.45 | 12.85 | 12.39 | 12.65 | 5,378,760 | -0.06(-0.47%) |
Sep 16, 2011 | 13.07 | 13.12 | 12.63 | 12.71 | 9,219,902 | -0.41(-3.12%) |
Sep 15, 2011 | 12.95 | 13.14 | 12.78 | 13.12 | 5,361,042 | +0.31(+2.42%) |
Sep 14, 2011 | 12.70 | 12.89 | 12.41 | 12.81 | 5,796,302 | +0.33(+2.64%) |
Sep 13, 2011 | 12.33 | 12.54 | 12.07 | 12.48 | 6,392,678 | +0.20(+1.63%) |
Sep 12, 2011 | 12.02 | 12.31 | 11.85 | 12.28 | 3,990,082 | +0.22(+1.82%) |
Sep 09, 2011 | 12.53 | 12.57 | 12.01 | 12.06 | 5,201,265 | -0.55(-4.36%) |
Sep 08, 2011 | 12.92 | 12.96 | 12.61 | 12.61 | 3,322,980 | -0.24(-1.87%) |
Sep 07, 2011 | 12.66 | 12.95 | 12.51 | 12.85 | 7,640,886 | +0.37(+2.96%) |
Sep 06, 2011 | 12.29 | 12.62 | 12.04 | 12.48 | 3,678,678 | -0.23(-1.81%) |
Sep 02, 2011 | 13.04 | 13.16 | 12.60 | 12.71 | 4,641,793 | -0.61(-4.58%) |
Sep 01, 2011 | 13.70 | 13.73 | 13.27 | 13.32 | 4,147,990 | -0.32(-2.35%) |
Aug 31, 2011 | 13.70 | 13.91 | 13.55 | 13.64 | 4,518,751 | +0.04(+0.29%) |
Aug 30, 2011 | 13.73 | 13.77 | 13.36 | 13.60 | 2,758,548 | -0.22(-1.59%) |
Aug 29, 2011 | 13.24 | 13.84 | 13.12 | 13.82 | 3,605,400 | +0.78(+5.98%) |
Aug 26, 2011 | 12.74 | 13.35 | 12.50 | 13.04 | 5,112,397 | +0.24(+1.87%) |
Aug 25, 2011 | 13.42 | 13.55 | 12.64 | 12.80 | 4,025,044 | -0.48(-3.61%) |
Aug 24, 2011 | 13.34 | 13.60 | 12.96 | 13.28 | 3,536,217 | -0.10(-0.75%) |
Aug 23, 2011 | 13.31 | 13.56 | 13.07 | 13.38 | 4,549,607 | +0.17(+1.29%) |
Aug 22, 2011 | 13.53 | 13.60 | 13.00 | 13.21 | 4,131,992 | +0.08(+0.61%) |
Aug 19, 2011 | 13.00 | 13.38 | 12.72 | 13.13 | 5,656,833 | -0.06(-0.45%) |
Aug 18, 2011 | 13.72 | 13.80 | 12.98 | 13.19 | 6,115,142 | -1.01(-7.11%) |
Aug 17, 2011 | 14.40 | 14.55 | 14.02 | 14.20 | 2,975,791 | -0.08(-0.56%) |
Aug 16, 2011 | 14.25 | 14.36 | 14.04 | 14.28 | 3,691,384 | -0.16(-1.11%) |
Aug 15, 2011 | 14.03 | 14.45 | 14.00 | 14.44 | 3,224,047 | +0.58(+4.18%) |
Aug 12, 2011 | 14.41 | 14.53 | 13.75 | 13.86 | 5,721,710 | -0.46(-3.21%) |
Aug 11, 2011 | 13.58 | 14.60 | 13.44 | 14.32 | 6,189,291 | +0.84(+6.23%) |
Aug 10, 2011 | 13.34 | 14.54 | 13.28 | 13.48 | 13,543,128 | -0.11(-0.81%) |
Aug 09, 2011 | 13.31 | 13.75 | 12.09 | 13.59 | 13,059,296 | +1.84(+15.66%) |
Aug 08, 2011 | 13.31 | 13.35 | 11.74 | 11.75 | 9,902,860 | -2.05(-14.86%) |
Aug 05, 2011 | 14.31 | 14.43 | 13.57 | 13.80 | 9,562,837 | -0.29(-2.06%) |
Aug 04, 2011 | 14.86 | 15.24 | 14.05 | 14.09 | 9,785,041 | -1.40(-9.04%) |
Aug 03, 2011 | 15.50 | 15.61 | 14.95 | 15.49 | 7,399,297 | +0.17(+1.11%) |
Aug 02, 2011 | 15.96 | 16.53 | 15.25 | 15.32 | 13,473,813 | -1.45(-8.65%) |