Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.39 | 17.34 | 16.37 | 16.39 | 9,258,208 | -0.31(-1.83%) |
Oct 28, 2011 | 16.55 | 16.95 | 16.42 | 16.69 | 5,725,858 | -0.00(-0.01%) |
Oct 27, 2011 | 16.97 | 17.22 | 16.46 | 16.70 | 6,787,405 | +0.34(+2.06%) |
Oct 26, 2011 | 16.49 | 16.58 | 16.01 | 16.36 | 4,669,274 | +0.13(+0.80%) |
Oct 25, 2011 | 16.57 | 16.65 | 16.18 | 16.23 | 5,765,554 | -0.46(-2.76%) |
Oct 24, 2011 | 16.35 | 16.92 | 16.25 | 16.69 | 12,751,364 | +0.44(+2.68%) |
Oct 21, 2011 | 15.23 | 16.37 | 15.21 | 16.25 | 16,165,857 | +0.94(+6.13%) |
Oct 20, 2011 | 14.95 | 15.73 | 14.95 | 15.31 | 15,175,650 | +0.58(+3.94%) |
Oct 19, 2011 | 15.04 | 15.21 | 14.52 | 14.73 | 9,302,319 | -0.30(-2.00%) |
Oct 18, 2011 | 15.25 | 15.25 | 14.62 | 15.03 | 7,437,605 | -0.22(-1.47%) |
Oct 17, 2011 | 15.14 | 15.44 | 15.04 | 15.26 | 6,232,717 | +0.00(+0.00%) |
Oct 14, 2011 | 15.14 | 15.29 | 14.72 | 15.26 | 4,385,642 | +0.40(+2.67%) |
Oct 13, 2011 | 14.59 | 15.04 | 14.45 | 14.86 | 4,704,244 | +0.16(+1.11%) |
Oct 12, 2011 | 14.81 | 15.24 | 14.67 | 14.70 | 6,682,981 | +0.00(+0.02%) |
Oct 11, 2011 | 14.25 | 14.81 | 14.06 | 14.69 | 6,783,725 | +0.35(+2.42%) |
Oct 10, 2011 | 13.92 | 14.56 | 13.90 | 14.35 | 6,941,295 | +0.82(+6.09%) |
Oct 07, 2011 | 13.73 | 13.94 | 13.32 | 13.52 | 6,215,020 | -0.05(-0.39%) |
Oct 06, 2011 | 13.45 | 13.63 | 13.18 | 13.58 | 9,107,907 | +0.72(+5.62%) |
Oct 05, 2011 | 12.29 | 12.92 | 12.15 | 12.86 | 8,295,054 | +0.54(+4.42%) |
Oct 04, 2011 | 11.69 | 12.32 | 11.20 | 12.31 | 11,833,784 | +0.59(+5.01%) |
Oct 03, 2011 | 12.53 | 12.76 | 11.72 | 11.72 | 8,600,454 | -0.94(-7.45%) |
Sep 30, 2011 | 12.76 | 13.18 | 12.59 | 12.67 | 7,414,172 | -0.31(-2.41%) |
Sep 29, 2011 | 14.04 | 14.04 | 12.31 | 12.98 | 12,826,321 | -0.72(-5.24%) |
Sep 28, 2011 | 14.33 | 14.44 | 13.66 | 13.70 | 6,558,778 | -0.52(-3.66%) |
Sep 27, 2011 | 14.46 | 14.70 | 14.14 | 14.22 | 8,836,539 | +0.17(+1.22%) |
Sep 26, 2011 | 13.72 | 14.07 | 13.13 | 14.05 | 7,698,244 | +0.43(+3.18%) |
Sep 23, 2011 | 13.44 | 13.77 | 13.39 | 13.61 | 5,890,280 | +0.17(+1.27%) |
Sep 22, 2011 | 13.71 | 13.95 | 13.07 | 13.44 | 8,180,454 | -0.78(-5.52%) |
Sep 21, 2011 | 14.69 | 14.92 | 14.21 | 14.23 | 8,535,136 | -0.42(-2.88%) |
Sep 20, 2011 | 15.22 | 15.29 | 14.59 | 14.65 | 10,118,976 | -0.47(-3.14%) |
Sep 19, 2011 | 14.88 | 15.48 | 14.80 | 15.12 | 8,482,382 | -0.13(-0.82%) |
Sep 16, 2011 | 15.07 | 15.55 | 15.06 | 15.25 | 8,089,960 | +0.17(+1.15%) |
Sep 15, 2011 | 15.19 | 15.40 | 14.79 | 15.07 | 7,630,995 | -0.07(-0.43%) |
Sep 14, 2011 | 14.62 | 15.34 | 14.57 | 15.14 | 7,217,052 | +0.50(+3.42%) |
Sep 13, 2011 | 14.03 | 14.82 | 13.85 | 14.64 | 8,415,926 | +0.61(+4.38%) |
Sep 12, 2011 | 13.49 | 14.09 | 13.39 | 14.03 | 6,394,186 | +0.33(+2.37%) |
Sep 09, 2011 | 13.89 | 14.01 | 13.47 | 13.70 | 6,701,595 | -0.38(-2.72%) |
Sep 08, 2011 | 14.21 | 14.72 | 14.03 | 14.08 | 8,379,693 | -0.19(-1.33%) |
Sep 07, 2011 | 13.79 | 14.29 | 13.75 | 14.27 | 7,294,497 | +0.71(+5.26%) |
Sep 06, 2011 | 12.99 | 13.65 | 12.80 | 13.56 | 5,816,294 | +0.14(+1.02%) |
Sep 02, 2011 | 13.64 | 13.74 | 13.31 | 13.42 | 4,109,004 | -0.52(-3.71%) |
Sep 01, 2011 | 13.97 | 14.29 | 13.84 | 13.94 | 5,024,972 | -0.08(-0.58%) |
Aug 31, 2011 | 14.22 | 14.53 | 13.70 | 14.02 | 6,960,599 | -0.09(-0.67%) |
Aug 30, 2011 | 14.01 | 14.25 | 13.81 | 14.12 | 6,084,497 | +0.09(+0.63%) |
Aug 29, 2011 | 13.45 | 14.06 | 13.40 | 14.03 | 8,668,288 | +0.78(+5.85%) |
Aug 26, 2011 | 12.67 | 13.49 | 12.51 | 13.25 | 8,037,667 | +0.43(+3.36%) |
Aug 25, 2011 | 13.15 | 13.22 | 12.61 | 12.82 | 6,968,473 | -0.23(-1.75%) |
Aug 24, 2011 | 12.84 | 13.26 | 12.50 | 13.05 | 8,451,490 | +0.22(+1.73%) |
Aug 23, 2011 | 12.45 | 12.88 | 12.27 | 12.83 | 7,238,561 | +0.47(+3.82%) |
Aug 22, 2011 | 12.71 | 12.76 | 12.20 | 12.36 | 6,542,161 | -0.06(-0.45%) |
Aug 19, 2011 | 12.76 | 13.30 | 12.30 | 12.41 | 6,388,355 | -0.53(-4.13%) |
Aug 18, 2011 | 13.33 | 13.33 | 12.68 | 12.95 | 9,715,532 | -0.87(-6.31%) |
Aug 17, 2011 | 14.69 | 14.73 | 13.73 | 13.82 | 6,326,534 | -0.73(-5.01%) |
Aug 16, 2011 | 14.60 | 14.82 | 14.44 | 14.55 | 6,279,408 | -0.31(-2.11%) |
Aug 15, 2011 | 14.29 | 14.88 | 14.17 | 14.86 | 7,380,544 | +0.78(+5.50%) |
Aug 12, 2011 | 14.15 | 14.36 | 13.57 | 14.09 | 5,561,747 | +0.10(+0.74%) |
Aug 11, 2011 | 13.78 | 14.17 | 13.61 | 13.98 | 8,199,115 | +0.34(+2.49%) |
Aug 10, 2011 | 13.54 | 14.07 | 13.36 | 13.64 | 12,969,948 | -0.25(-1.77%) |
Aug 09, 2011 | 14.24 | 14.09 | 13.03 | 13.89 | 11,019,316 | +0.67(+5.08%) |
Aug 08, 2011 | 14.24 | 14.66 | 13.10 | 13.22 | 15,492,076 | -2.09(-13.67%) |
Aug 05, 2011 | 15.55 | 15.69 | 14.93 | 15.31 | 12,636,959 | -0.06(-0.39%) |
Aug 04, 2011 | 16.60 | 16.78 | 15.33 | 15.37 | 10,616,117 | -1.46(-8.68%) |
Aug 03, 2011 | 16.68 | 17.28 | 16.15 | 16.83 | 10,251,322 | +0.22(+1.33%) |
Aug 02, 2011 | 17.00 | 17.27 | 16.56 | 16.61 | 10,690,509 | -0.54(-3.16%) |