Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.49 | 14.52 | 14.32 | 14.32 | 2,420,052 | -0.32(-2.20%) |
Oct 28, 2011 | 14.56 | 14.66 | 14.53 | 14.64 | 2,348,703 | +0.04(+0.28%) |
Oct 27, 2011 | 14.50 | 14.70 | 14.39 | 14.60 | 3,216,041 | +0.44(+3.14%) |
Oct 26, 2011 | 14.19 | 14.21 | 13.92 | 14.16 | 3,602,768 | +0.09(+0.65%) |
Oct 25, 2011 | 14.26 | 14.27 | 14.03 | 14.07 | 5,953,394 | -0.27(-1.89%) |
Oct 24, 2011 | 14.16 | 14.37 | 14.16 | 14.34 | 2,689,809 | +0.22(+1.53%) |
Oct 21, 2011 | 14.05 | 14.15 | 14.00 | 14.12 | 3,271,487 | +0.24(+1.74%) |
Oct 20, 2011 | 13.90 | 13.93 | 13.70 | 13.88 | 1,889,554 | +0.03(+0.18%) |
Oct 19, 2011 | 14.04 | 14.07 | 13.81 | 13.86 | 1,711,390 | -0.21(-1.49%) |
Oct 18, 2011 | 13.87 | 14.15 | 13.72 | 14.07 | 3,349,302 | +0.20(+1.45%) |
Oct 17, 2011 | 14.07 | 14.08 | 13.83 | 13.87 | 3,944,583 | -0.27(-1.89%) |
Oct 14, 2011 | 14.06 | 14.14 | 13.99 | 14.13 | 1,575,744 | +0.25(+1.80%) |
Oct 13, 2011 | 13.77 | 13.91 | 13.73 | 13.88 | 3,361,360 | +0.03(+0.21%) |
Oct 12, 2011 | 13.86 | 14.00 | 13.83 | 13.85 | 2,258,849 | +0.11(+0.79%) |
Oct 11, 2011 | 13.65 | 13.79 | 13.65 | 13.74 | 14,700,291 | +0.02(+0.15%) |
Oct 10, 2011 | 13.53 | 13.72 | 13.52 | 13.72 | 1,918,413 | +0.43(+3.25%) |
Oct 07, 2011 | 13.41 | 13.44 | 13.23 | 13.29 | 4,558,549 | -0.07(-0.51%) |
Oct 06, 2011 | 13.26 | 13.37 | 13.21 | 13.36 | 2,870,802 | +0.23(+1.77%) |
Oct 05, 2011 | 12.89 | 13.15 | 12.80 | 13.13 | 4,730,360 | +0.25(+1.97%) |
Oct 04, 2011 | 12.46 | 12.90 | 12.36 | 12.87 | 8,341,872 | +0.25(+1.96%) |
Oct 03, 2011 | 12.90 | 13.04 | 12.62 | 12.62 | 8,349,117 | -0.34(-2.63%) |
Sep 30, 2011 | 13.13 | 13.23 | 12.96 | 12.97 | 5,915,660 | -0.33(-2.47%) |
Sep 29, 2011 | 13.50 | 13.53 | 13.07 | 13.29 | 3,502,707 | +0.01(+0.06%) |
Sep 28, 2011 | 13.58 | 13.66 | 13.27 | 13.29 | 3,296,123 | -0.26(-1.95%) |
Sep 27, 2011 | 13.65 | 13.76 | 13.47 | 13.55 | 3,808,478 | +0.16(+1.19%) |
Sep 26, 2011 | 13.25 | 13.41 | 13.02 | 13.39 | 2,953,024 | +0.26(+2.01%) |
Sep 23, 2011 | 12.98 | 13.20 | 12.96 | 13.13 | 6,592,020 | +0.06(+0.44%) |
Sep 22, 2011 | 13.10 | 13.21 | 12.89 | 13.07 | 6,888,725 | -0.42(-3.08%) |
Sep 21, 2011 | 13.88 | 13.92 | 13.49 | 13.49 | 4,837,180 | -0.36(-2.62%) |
Sep 20, 2011 | 13.93 | 14.07 | 13.84 | 13.85 | 3,787,901 | -0.02(-0.15%) |
Sep 19, 2011 | 13.74 | 13.94 | 13.66 | 13.87 | 6,522,872 | -0.08(-0.57%) |
Sep 16, 2011 | 13.89 | 13.98 | 13.82 | 13.95 | 5,951,529 | +0.09(+0.65%) |
Sep 15, 2011 | 13.79 | 13.87 | 13.65 | 13.86 | 4,462,421 | +0.22(+1.61%) |
Sep 14, 2011 | 13.53 | 13.80 | 13.34 | 13.64 | 2,148,920 | +0.19(+1.43%) |
Sep 13, 2011 | 13.34 | 13.49 | 13.27 | 13.45 | 7,010,350 | +0.14(+1.03%) |
Sep 12, 2011 | 13.06 | 13.32 | 13.02 | 13.31 | 2,378,190 | +0.08(+0.64%) |
Sep 09, 2011 | 13.43 | 13.47 | 13.14 | 13.23 | 2,228,331 | -0.35(-2.56%) |
Sep 08, 2011 | 13.61 | 13.78 | 13.55 | 13.57 | 2,681,743 | -0.12(-0.85%) |
Sep 07, 2011 | 13.54 | 13.69 | 13.50 | 13.69 | 1,847,823 | +0.34(+2.51%) |
Sep 06, 2011 | 13.05 | 13.37 | 13.04 | 13.36 | 1,980,158 | -0.04(-0.31%) |
Sep 02, 2011 | 13.49 | 13.54 | 13.36 | 13.40 | 4,649,224 | -0.33(-2.41%) |
Sep 01, 2011 | 13.88 | 14.00 | 13.71 | 13.73 | 4,587,242 | -0.14(-1.00%) |
Aug 31, 2011 | 13.92 | 14.02 | 13.77 | 13.87 | 3,267,997 | +0.04(+0.31%) |
Aug 30, 2011 | 13.71 | 13.90 | 13.62 | 13.83 | 5,331,915 | +0.08(+0.58%) |
Aug 29, 2011 | 13.56 | 13.76 | 13.55 | 13.75 | 7,921,457 | +0.34(+2.56%) |
Aug 26, 2011 | 13.09 | 13.44 | 12.91 | 13.40 | 3,701,333 | +0.24(+1.86%) |
Aug 25, 2011 | 13.40 | 13.45 | 13.11 | 13.16 | 4,167,698 | -0.21(-1.58%) |
Aug 24, 2011 | 13.20 | 13.38 | 13.13 | 13.37 | 2,726,931 | +0.15(+1.15%) |
Aug 23, 2011 | 12.81 | 13.22 | 12.77 | 13.22 | 4,420,576 | +0.45(+3.55%) |
Aug 22, 2011 | 12.99 | 13.00 | 12.73 | 12.76 | 4,490,834 | +0.04(+0.32%) |
Aug 19, 2011 | 12.76 | 13.09 | 12.70 | 12.72 | 5,006,986 | -0.23(-1.76%) |
Aug 18, 2011 | 13.19 | 13.20 | 12.81 | 12.95 | 4,258,918 | -0.60(-4.40%) |
Aug 17, 2011 | 13.59 | 13.72 | 13.43 | 13.55 | 4,595,533 | -0.01(-0.05%) |
Aug 16, 2011 | 13.54 | 13.67 | 13.41 | 13.55 | 5,530,926 | -0.12(-0.91%) |
Aug 15, 2011 | 13.55 | 13.69 | 13.49 | 13.68 | 3,070,826 | +0.22(+1.65%) |
Aug 12, 2011 | 13.47 | 13.55 | 13.32 | 13.46 | 7,065,891 | +0.18(+1.37%) |
Aug 11, 2011 | 12.88 | 13.49 | 12.85 | 13.28 | 9,918,746 | +0.51(+3.96%) |
Aug 10, 2011 | 13.07 | 13.21 | 12.76 | 12.77 | 15,065,759 | -0.55(-4.12%) |
Aug 09, 2011 | 13.44 | 13.33 | 12.55 | 13.32 | 13,126,307 | +0.55(+4.31%) |
Aug 08, 2011 | 13.21 | 13.38 | 12.76 | 12.77 | 18,028,022 | -0.79(-5.85%) |
Aug 05, 2011 | 13.75 | 13.78 | 13.20 | 13.56 | 13,885,170 | -0.01(-0.11%) |
Aug 04, 2011 | 14.05 | 14.06 | 13.56 | 13.57 | 10,146,383 | -0.66(-4.65%) |
Aug 03, 2011 | 14.17 | 14.25 | 13.91 | 14.24 | 10,404,137 | +0.11(+0.75%) |
Aug 02, 2011 | 14.39 | 14.47 | 14.13 | 14.13 | 13,457,273 | -0.36(-2.52%) |