Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.39 | 14.58 | 14.32 | 14.33 | 2,961,703 | -0.29(-1.98%) |
Oct 28, 2011 | 14.61 | 14.66 | 14.50 | 14.62 | 2,582,668 | -0.01(-0.10%) |
Oct 27, 2011 | 14.45 | 14.68 | 14.38 | 14.63 | 3,559,172 | +0.54(+3.84%) |
Oct 26, 2011 | 13.94 | 14.09 | 13.81 | 14.09 | 2,987,039 | +0.29(+2.14%) |
Oct 25, 2011 | 14.09 | 14.09 | 13.76 | 13.80 | 2,636,439 | -0.31(-2.19%) |
Oct 24, 2011 | 13.96 | 14.11 | 13.89 | 14.11 | 1,312,722 | +0.21(+1.49%) |
Oct 21, 2011 | 13.80 | 13.90 | 13.72 | 13.90 | 1,985,104 | +0.26(+1.91%) |
Oct 20, 2011 | 13.39 | 13.68 | 13.35 | 13.64 | 3,665,503 | +0.30(+2.24%) |
Oct 19, 2011 | 13.51 | 13.63 | 13.28 | 13.34 | 2,913,145 | -0.19(-1.39%) |
Oct 18, 2011 | 13.44 | 13.59 | 13.27 | 13.53 | 4,855,101 | +0.14(+1.01%) |
Oct 17, 2011 | 13.67 | 13.73 | 13.37 | 13.39 | 2,223,130 | -0.40(-2.91%) |
Oct 14, 2011 | 13.83 | 13.85 | 13.70 | 13.79 | 1,920,800 | +0.13(+0.92%) |
Oct 13, 2011 | 13.88 | 13.91 | 13.59 | 13.67 | 2,421,101 | -0.25(-1.77%) |
Oct 12, 2011 | 14.05 | 14.12 | 13.87 | 13.91 | 4,931,418 | +0.18(+1.34%) |
Oct 11, 2011 | 13.79 | 13.85 | 13.65 | 13.73 | 1,985,541 | -0.14(-0.98%) |
Oct 10, 2011 | 13.82 | 13.93 | 13.67 | 13.86 | 2,383,777 | +0.28(+2.06%) |
Oct 07, 2011 | 13.77 | 13.83 | 13.52 | 13.58 | 3,225,219 | -0.08(-0.57%) |
Oct 06, 2011 | 13.35 | 13.67 | 13.35 | 13.66 | 3,231,151 | +0.43(+3.29%) |
Oct 05, 2011 | 12.95 | 13.26 | 12.85 | 13.23 | 2,900,244 | +0.24(+1.82%) |
Oct 04, 2011 | 12.64 | 12.99 | 12.61 | 12.99 | 6,619,361 | +0.25(+1.97%) |
Oct 03, 2011 | 13.02 | 13.06 | 12.71 | 12.74 | 3,515,948 | -0.32(-2.44%) |
Sep 30, 2011 | 13.24 | 13.33 | 13.06 | 13.06 | 2,717,405 | -0.37(-2.73%) |
Sep 29, 2011 | 13.62 | 13.65 | 13.15 | 13.42 | 2,876,092 | +0.01(+0.11%) |
Sep 28, 2011 | 13.71 | 13.97 | 13.39 | 13.41 | 2,607,007 | -0.28(-2.05%) |
Sep 27, 2011 | 13.69 | 13.96 | 13.63 | 13.69 | 3,190,353 | +0.14(+1.00%) |
Sep 26, 2011 | 13.37 | 13.57 | 13.12 | 13.56 | 4,551,197 | +0.16(+1.23%) |
Sep 23, 2011 | 13.09 | 13.44 | 13.09 | 13.39 | 4,740,476 | +0.18(+1.39%) |
Sep 22, 2011 | 13.43 | 13.55 | 13.14 | 13.21 | 4,600,442 | -0.66(-4.77%) |
Sep 21, 2011 | 14.22 | 14.37 | 13.86 | 13.87 | 2,628,996 | -0.37(-2.58%) |
Sep 20, 2011 | 14.20 | 14.52 | 14.17 | 14.24 | 2,315,805 | +0.04(+0.27%) |
Sep 19, 2011 | 14.10 | 14.30 | 14.02 | 14.20 | 2,645,244 | -0.26(-1.80%) |
Sep 16, 2011 | 14.55 | 14.67 | 14.34 | 14.46 | 2,349,687 | -0.04(-0.30%) |
Sep 15, 2011 | 14.35 | 14.56 | 14.26 | 14.50 | 2,714,299 | +0.35(+2.46%) |
Sep 14, 2011 | 13.92 | 14.29 | 13.74 | 14.15 | 2,356,529 | +0.25(+1.77%) |
Sep 13, 2011 | 13.74 | 14.00 | 13.68 | 13.91 | 1,998,846 | +0.18(+1.30%) |
Sep 12, 2011 | 13.56 | 13.73 | 13.50 | 13.73 | 2,306,420 | +0.04(+0.28%) |
Sep 09, 2011 | 13.98 | 14.04 | 13.67 | 13.69 | 3,232,676 | -0.46(-3.24%) |
Sep 08, 2011 | 14.23 | 14.39 | 14.13 | 14.15 | 2,615,718 | -0.20(-1.38%) |
Sep 07, 2011 | 14.11 | 14.35 | 14.04 | 14.35 | 2,768,637 | +0.39(+2.80%) |
Sep 06, 2011 | 14.03 | 14.04 | 13.57 | 13.96 | 3,937,671 | -0.48(-3.31%) |
Sep 02, 2011 | 14.66 | 14.73 | 14.43 | 14.43 | 2,618,566 | -0.40(-2.67%) |
Sep 01, 2011 | 14.96 | 15.09 | 14.83 | 14.83 | 3,226,068 | -0.11(-0.74%) |
Aug 31, 2011 | 14.82 | 15.08 | 14.76 | 14.94 | 2,479,114 | +0.22(+1.48%) |
Aug 30, 2011 | 14.83 | 14.83 | 14.54 | 14.72 | 2,034,625 | -0.15(-1.01%) |
Aug 29, 2011 | 14.77 | 14.87 | 14.68 | 14.87 | 1,892,525 | +0.32(+2.22%) |
Aug 26, 2011 | 14.26 | 14.60 | 14.02 | 14.55 | 3,200,709 | +0.17(+1.18%) |
Aug 25, 2011 | 14.80 | 14.81 | 14.35 | 14.38 | 2,599,407 | -0.32(-2.20%) |
Aug 24, 2011 | 14.78 | 14.80 | 14.57 | 14.70 | 2,144,817 | -0.07(-0.49%) |
Aug 23, 2011 | 14.32 | 14.78 | 14.21 | 14.78 | 3,418,455 | +0.52(+3.66%) |
Aug 22, 2011 | 14.60 | 14.60 | 14.24 | 14.26 | 2,837,952 | -0.02(-0.14%) |
Aug 19, 2011 | 14.41 | 14.79 | 14.27 | 14.27 | 4,121,232 | -0.39(-2.67%) |
Aug 18, 2011 | 14.75 | 14.89 | 14.44 | 14.67 | 3,421,673 | -0.51(-3.34%) |
Aug 17, 2011 | 15.27 | 15.49 | 15.14 | 15.17 | 1,854,992 | -0.01(-0.10%) |
Aug 16, 2011 | 15.30 | 15.32 | 15.11 | 15.19 | 2,386,723 | -0.22(-1.44%) |
Aug 15, 2011 | 15.21 | 15.41 | 15.18 | 15.41 | 2,344,358 | +0.33(+2.16%) |
Aug 12, 2011 | 15.26 | 15.29 | 14.92 | 15.08 | 3,059,276 | -0.02(-0.13%) |
Aug 11, 2011 | 14.51 | 15.18 | 14.41 | 15.10 | 4,774,179 | +0.76(+5.27%) |
Aug 10, 2011 | 14.51 | 14.77 | 14.31 | 14.35 | 5,172,654 | -0.43(-2.91%) |
Aug 09, 2011 | 14.55 | 14.79 | 13.83 | 14.78 | 7,114,712 | +0.67(+4.75%) |
Aug 08, 2011 | 14.55 | 14.69 | 14.11 | 14.11 | 5,301,153 | -0.90(-5.99%) |
Aug 05, 2011 | 15.21 | 15.29 | 14.64 | 15.01 | 4,569,340 | -0.01(-0.06%) |
Aug 04, 2011 | 15.60 | 15.62 | 14.99 | 15.02 | 4,383,071 | -0.75(-4.73%) |
Aug 03, 2011 | 15.95 | 15.96 | 15.47 | 15.76 | 2,945,616 | -0.17(-1.08%) |
Aug 02, 2011 | 16.33 | 16.43 | 15.93 | 15.94 | 3,061,894 | -0.44(-2.66%) |