Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.09 | 18.43 | 17.71 | 17.72 | 1,099,517 | -0.88(-4.71%) |
Oct 28, 2011 | 18.52 | 18.98 | 18.41 | 18.60 | 1,138,376 | -0.05(-0.27%) |
Oct 27, 2011 | 17.79 | 18.97 | 17.79 | 18.65 | 1,774,788 | +1.55(+9.04%) |
Oct 26, 2011 | 17.06 | 17.24 | 16.39 | 17.10 | 1,311,097 | +0.36(+2.13%) |
Oct 25, 2011 | 17.19 | 17.25 | 16.45 | 16.74 | 788,971 | -0.54(-3.15%) |
Oct 24, 2011 | 17.07 | 17.41 | 17.02 | 17.29 | 1,475,262 | +0.38(+2.26%) |
Oct 21, 2011 | 15.94 | 17.00 | 15.87 | 16.90 | 2,375,928 | +1.27(+8.15%) |
Oct 20, 2011 | 16.07 | 16.14 | 15.12 | 15.63 | 1,249,330 | -0.34(-2.13%) |
Oct 19, 2011 | 16.39 | 16.59 | 15.87 | 15.97 | 936,139 | -0.35(-2.13%) |
Oct 18, 2011 | 15.61 | 16.54 | 15.15 | 16.32 | 1,317,083 | +0.77(+4.97%) |
Oct 17, 2011 | 16.15 | 16.28 | 15.49 | 15.55 | 1,414,474 | -0.65(-3.99%) |
Oct 14, 2011 | 15.85 | 16.55 | 15.85 | 16.19 | 1,374,105 | +0.70(+4.50%) |
Oct 13, 2011 | 15.59 | 15.66 | 15.14 | 15.49 | 1,051,085 | -0.24(-1.51%) |
Oct 12, 2011 | 15.72 | 15.96 | 15.60 | 15.73 | 1,591,554 | +0.15(+0.98%) |
Oct 11, 2011 | 14.84 | 15.66 | 14.76 | 15.58 | 1,378,505 | +0.60(+4.03%) |
Oct 10, 2011 | 14.51 | 15.05 | 14.51 | 14.98 | 1,099,605 | +0.83(+5.89%) |
Oct 07, 2011 | 14.69 | 14.77 | 13.76 | 14.14 | 1,707,647 | -0.47(-3.20%) |
Oct 06, 2011 | 14.50 | 14.75 | 14.32 | 14.61 | 1,777,813 | +0.94(+6.90%) |
Oct 05, 2011 | 12.95 | 13.80 | 12.68 | 13.67 | 2,346,242 | +0.74(+5.72%) |
Oct 04, 2011 | 12.12 | 12.96 | 11.95 | 12.93 | 2,555,398 | +0.60(+4.89%) |
Oct 03, 2011 | 13.12 | 13.49 | 12.25 | 12.33 | 2,155,083 | -1.04(-7.81%) |
Sep 30, 2011 | 13.67 | 13.80 | 13.29 | 13.37 | 1,406,340 | -0.60(-4.32%) |
Sep 29, 2011 | 14.14 | 14.47 | 13.50 | 13.97 | 1,538,690 | +0.22(+1.61%) |
Sep 28, 2011 | 14.79 | 14.87 | 13.73 | 13.75 | 1,281,137 | -0.94(-6.42%) |
Sep 27, 2011 | 14.88 | 15.46 | 14.59 | 14.70 | 1,169,314 | +0.30(+2.06%) |
Sep 26, 2011 | 13.91 | 14.44 | 13.47 | 14.40 | 1,375,157 | +0.71(+5.15%) |
Sep 23, 2011 | 13.64 | 14.31 | 13.56 | 13.69 | 2,172,445 | +0.00(+0.00%) |
Sep 22, 2011 | 13.97 | 14.21 | 13.39 | 13.69 | 2,359,484 | -0.87(-5.95%) |
Sep 21, 2011 | 15.79 | 15.89 | 14.54 | 14.56 | 1,695,561 | -1.21(-7.65%) |
Sep 20, 2011 | 16.43 | 16.54 | 15.72 | 15.77 | 1,169,357 | -0.58(-3.53%) |
Sep 19, 2011 | 16.56 | 16.59 | 15.92 | 16.34 | 945,266 | -0.62(-3.66%) |
Sep 16, 2011 | 17.26 | 17.47 | 16.75 | 16.96 | 1,305,910 | -0.17(-0.99%) |
Sep 15, 2011 | 16.85 | 17.24 | 16.56 | 17.13 | 1,288,806 | +0.54(+3.22%) |
Sep 14, 2011 | 15.52 | 16.94 | 15.52 | 16.60 | 3,302,145 | +1.16(+7.54%) |
Sep 13, 2011 | 15.05 | 15.64 | 14.99 | 15.44 | 1,690,049 | +0.44(+2.95%) |
Sep 12, 2011 | 14.81 | 15.15 | 14.40 | 14.99 | 1,227,985 | +0.25(+1.67%) |
Sep 09, 2011 | 15.27 | 15.32 | 14.35 | 14.75 | 1,764,003 | -0.72(-4.67%) |
Sep 08, 2011 | 15.92 | 16.18 | 15.32 | 15.47 | 1,194,620 | -0.65(-4.06%) |
Sep 07, 2011 | 15.45 | 16.22 | 15.43 | 16.12 | 1,651,455 | +0.99(+6.57%) |
Sep 06, 2011 | 14.86 | 15.33 | 14.59 | 15.13 | 1,336,603 | -0.16(-1.06%) |
Sep 02, 2011 | 15.78 | 15.86 | 15.05 | 15.29 | 1,502,730 | -0.93(-5.76%) |
Sep 01, 2011 | 16.71 | 16.84 | 16.18 | 16.23 | 1,292,973 | -0.53(-3.14%) |
Aug 31, 2011 | 16.59 | 17.13 | 16.54 | 16.75 | 1,450,309 | +0.33(+2.02%) |
Aug 30, 2011 | 16.45 | 16.75 | 16.18 | 16.42 | 2,156,725 | -0.11(-0.67%) |
Aug 29, 2011 | 15.70 | 16.64 | 15.63 | 16.53 | 1,794,032 | +1.00(+6.46%) |
Aug 26, 2011 | 14.76 | 15.66 | 14.57 | 15.53 | 1,962,197 | +0.64(+4.28%) |
Aug 25, 2011 | 15.55 | 15.68 | 14.68 | 14.89 | 2,307,237 | -0.53(-3.42%) |
Aug 24, 2011 | 14.64 | 15.47 | 14.49 | 15.42 | 2,565,676 | +0.74(+5.04%) |
Aug 23, 2011 | 13.85 | 14.69 | 13.77 | 14.68 | 2,847,889 | +0.93(+6.73%) |
Aug 22, 2011 | 13.97 | 14.13 | 13.68 | 13.75 | 3,043,027 | +0.15(+1.12%) |
Aug 19, 2011 | 13.74 | 14.15 | 13.46 | 13.60 | 2,274,405 | -0.39(-2.79%) |
Aug 18, 2011 | 14.71 | 14.75 | 13.83 | 13.99 | 2,286,674 | -1.25(-8.19%) |
Aug 17, 2011 | 15.53 | 15.72 | 15.00 | 15.24 | 1,932,466 | -0.21(-1.37%) |
Aug 16, 2011 | 15.97 | 16.07 | 15.43 | 15.45 | 2,524,426 | -0.68(-4.21%) |
Aug 15, 2011 | 15.76 | 16.14 | 15.69 | 16.13 | 1,487,726 | +0.57(+3.66%) |
Aug 12, 2011 | 15.66 | 15.73 | 15.22 | 15.56 | 2,096,784 | +0.20(+1.27%) |
Aug 11, 2011 | 14.76 | 15.59 | 14.44 | 15.37 | 3,440,251 | +0.75(+5.11%) |
Aug 10, 2011 | 14.96 | 15.32 | 14.62 | 14.62 | 5,092,683 | -0.79(-5.13%) |
Aug 09, 2011 | 17.28 | 16.37 | 14.45 | 15.41 | 5,852,475 | -0.64(-3.97%) |
Aug 08, 2011 | 17.28 | 17.41 | 16.00 | 16.05 | 3,244,235 | -1.98(-10.98%) |
Aug 05, 2011 | 18.20 | 18.56 | 17.47 | 18.03 | 3,796,141 | +0.11(+0.62%) |
Aug 04, 2011 | 19.27 | 19.56 | 17.76 | 17.92 | 4,532,387 | -1.78(-9.06%) |
Aug 03, 2011 | 20.12 | 20.37 | 19.34 | 19.70 | 2,974,845 | -0.52(-2.56%) |
Aug 02, 2011 | 20.60 | 20.91 | 20.11 | 20.22 | 4,968,358 | -0.65(-3.13%) |