Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.59 | 15.62 | 15.33 | 15.33 | 17,829,258 | -0.42(-2.64%) |
Oct 28, 2011 | 15.46 | 15.81 | 15.42 | 15.74 | 20,861,234 | +0.25(+1.61%) |
Oct 27, 2011 | 15.44 | 15.52 | 15.27 | 15.49 | 19,838,784 | +0.23(+1.49%) |
Oct 26, 2011 | 15.26 | 15.31 | 14.86 | 15.26 | 16,787,136 | +0.16(+1.05%) |
Oct 25, 2011 | 15.31 | 15.48 | 15.08 | 15.11 | 15,483,983 | -0.34(-2.22%) |
Oct 24, 2011 | 15.23 | 15.47 | 15.23 | 15.45 | 14,173,981 | +0.19(+1.25%) |
Oct 21, 2011 | 15.23 | 15.38 | 15.13 | 15.26 | 19,032,704 | +0.17(+1.12%) |
Oct 20, 2011 | 15.01 | 15.18 | 14.86 | 15.09 | 16,289,023 | +0.08(+0.51%) |
Oct 19, 2011 | 15.03 | 15.20 | 14.92 | 15.01 | 17,086,912 | +0.01(+0.10%) |
Oct 18, 2011 | 14.68 | 15.06 | 14.61 | 15.00 | 18,374,316 | +0.33(+2.26%) |
Oct 17, 2011 | 14.80 | 14.94 | 14.61 | 14.66 | 17,064,118 | -0.21(-1.41%) |
Oct 14, 2011 | 15.03 | 15.04 | 14.75 | 14.87 | 13,032,069 | -0.08(-0.52%) |
Oct 13, 2011 | 14.76 | 14.98 | 14.74 | 14.95 | 12,657,244 | +0.13(+0.87%) |
Oct 12, 2011 | 14.78 | 14.96 | 14.62 | 14.82 | 17,138,658 | +0.22(+1.49%) |
Oct 11, 2011 | 14.94 | 15.05 | 14.55 | 14.61 | 16,844,230 | -0.35(-2.34%) |
Oct 10, 2011 | 14.71 | 14.96 | 14.66 | 14.96 | 15,111,605 | +0.49(+3.41%) |
Oct 07, 2011 | 14.58 | 14.60 | 14.27 | 14.46 | 17,476,762 | -0.13(-0.86%) |
Oct 06, 2011 | 14.35 | 14.59 | 14.27 | 14.59 | 15,614,175 | +0.18(+1.28%) |
Oct 05, 2011 | 14.01 | 14.41 | 13.88 | 14.40 | 20,982,456 | +0.47(+3.35%) |
Oct 04, 2011 | 13.71 | 13.97 | 13.51 | 13.94 | 25,426,652 | +0.03(+0.19%) |
Oct 03, 2011 | 14.27 | 14.39 | 13.91 | 13.91 | 21,986,748 | -0.36(-2.55%) |
Sep 30, 2011 | 14.27 | 14.48 | 14.19 | 14.27 | 19,741,830 | -0.17(-1.15%) |
Sep 29, 2011 | 14.61 | 14.71 | 14.17 | 14.44 | 13,418,176 | +0.03(+0.18%) |
Sep 28, 2011 | 14.73 | 14.82 | 14.41 | 14.41 | 16,379,627 | -0.32(-2.17%) |
Sep 27, 2011 | 14.80 | 14.83 | 14.54 | 14.73 | 26,987,404 | +0.18(+1.26%) |
Sep 26, 2011 | 14.18 | 14.75 | 14.12 | 14.55 | 29,799,734 | +0.41(+2.91%) |
Sep 23, 2011 | 14.00 | 14.21 | 13.83 | 14.14 | 22,077,474 | +0.03(+0.23%) |
Sep 22, 2011 | 14.33 | 14.33 | 13.95 | 14.11 | 35,179,664 | -0.49(-3.35%) |
Sep 21, 2011 | 14.97 | 15.04 | 14.58 | 14.60 | 16,776,271 | -0.43(-2.87%) |
Sep 20, 2011 | 14.83 | 15.19 | 14.72 | 15.03 | 22,320,960 | +0.29(+1.97%) |
Sep 19, 2011 | 14.77 | 14.81 | 14.59 | 14.73 | 16,621,837 | -0.13(-0.89%) |
Sep 16, 2011 | 14.81 | 14.98 | 14.66 | 14.87 | 35,714,156 | +0.22(+1.48%) |
Sep 15, 2011 | 14.64 | 14.69 | 14.42 | 14.65 | 14,968,989 | +0.16(+1.12%) |
Sep 14, 2011 | 14.08 | 14.62 | 14.06 | 14.49 | 24,295,606 | +0.43(+3.06%) |
Sep 13, 2011 | 14.00 | 14.10 | 13.85 | 14.06 | 13,945,034 | +0.08(+0.61%) |
Sep 12, 2011 | 13.72 | 14.00 | 13.69 | 13.97 | 18,475,298 | +0.06(+0.44%) |
Sep 09, 2011 | 14.40 | 14.45 | 13.83 | 13.91 | 23,206,804 | -0.62(-4.29%) |
Sep 08, 2011 | 14.50 | 14.68 | 14.44 | 14.54 | 14,465,628 | -0.11(-0.73%) |
Sep 07, 2011 | 14.41 | 14.65 | 14.30 | 14.64 | 15,912,720 | +0.43(+3.00%) |
Sep 06, 2011 | 13.91 | 14.28 | 13.91 | 14.22 | 20,232,124 | -0.07(-0.46%) |
Sep 02, 2011 | 14.35 | 14.53 | 14.27 | 14.28 | 13,581,639 | -0.28(-1.90%) |
Sep 01, 2011 | 14.66 | 14.81 | 14.54 | 14.56 | 16,255,151 | -0.12(-0.79%) |
Aug 31, 2011 | 14.79 | 14.82 | 14.55 | 14.67 | 15,546,626 | -0.08(-0.54%) |
Aug 30, 2011 | 14.61 | 14.81 | 14.52 | 14.75 | 15,088,811 | +0.11(+0.78%) |
Aug 29, 2011 | 14.35 | 14.64 | 14.21 | 14.64 | 15,004,277 | +0.39(+2.74%) |
Aug 26, 2011 | 13.96 | 14.26 | 13.76 | 14.25 | 21,339,516 | +0.25(+1.76%) |
Aug 25, 2011 | 14.07 | 14.14 | 13.91 | 14.00 | 17,395,022 | -0.03(-0.24%) |
Aug 24, 2011 | 14.29 | 14.34 | 13.88 | 14.04 | 25,112,540 | -0.33(-2.28%) |
Aug 23, 2011 | 13.91 | 14.37 | 13.84 | 14.36 | 24,028,418 | +0.44(+3.17%) |
Aug 22, 2011 | 13.95 | 14.13 | 13.82 | 13.92 | 23,557,134 | +0.24(+1.72%) |
Aug 19, 2011 | 13.54 | 13.91 | 13.52 | 13.69 | 30,701,336 | -0.03(-0.23%) |
Aug 18, 2011 | 13.76 | 13.92 | 13.59 | 13.72 | 26,649,426 | -0.43(-3.03%) |
Aug 17, 2011 | 14.26 | 14.39 | 14.02 | 14.15 | 25,443,024 | -0.15(-1.03%) |
Aug 16, 2011 | 13.71 | 14.38 | 13.69 | 14.29 | 35,121,404 | +0.58(+4.24%) |
Aug 15, 2011 | 13.75 | 13.78 | 13.31 | 13.71 | 37,768,164 | -0.06(-0.43%) |
Aug 12, 2011 | 13.63 | 13.83 | 13.45 | 13.77 | 21,954,046 | +0.21(+1.52%) |
Aug 11, 2011 | 13.12 | 13.70 | 13.08 | 13.56 | 39,718,520 | +0.56(+4.33%) |
Aug 10, 2011 | 13.94 | 14.00 | 12.98 | 13.00 | 42,272,072 | -1.03(-7.34%) |
Aug 09, 2011 | 13.88 | 14.05 | 13.30 | 14.03 | 45,683,116 | +0.49(+3.58%) |
Aug 08, 2011 | 13.63 | 13.90 | 13.33 | 13.55 | 47,957,124 | -0.35(-2.49%) |
Aug 05, 2011 | 13.87 | 14.09 | 13.61 | 13.89 | 39,750,300 | +0.12(+0.88%) |
Aug 04, 2011 | 14.46 | 14.48 | 13.75 | 13.77 | 38,893,392 | -0.85(-5.79%) |
Aug 03, 2011 | 14.92 | 14.92 | 14.29 | 14.62 | 35,471,260 | -0.25(-1.71%) |
Aug 02, 2011 | 15.12 | 15.37 | 14.85 | 14.87 | 27,254,102 | -0.40(-2.65%) |