Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.84 | 15.16 | 14.73 | 14.92 | 6,050,477 | -0.16(-1.07%) |
Oct 28, 2011 | 15.35 | 15.38 | 15.02 | 15.08 | 5,356,598 | -0.28(-1.84%) |
Oct 27, 2011 | 15.29 | 15.43 | 14.77 | 15.36 | 7,789,632 | +0.67(+4.53%) |
Oct 26, 2011 | 14.84 | 14.98 | 14.50 | 14.70 | 9,202,362 | -0.09(-0.58%) |
Oct 25, 2011 | 15.13 | 15.14 | 14.52 | 14.78 | 8,046,492 | -0.60(-3.92%) |
Oct 24, 2011 | 14.92 | 15.54 | 14.85 | 15.39 | 8,053,627 | +0.59(+4.00%) |
Oct 21, 2011 | 14.84 | 14.88 | 14.43 | 14.79 | 14,405,558 | +0.01(+0.09%) |
Oct 20, 2011 | 14.46 | 14.80 | 14.05 | 14.78 | 9,798,134 | +0.60(+4.22%) |
Oct 19, 2011 | 14.48 | 14.48 | 14.11 | 14.18 | 6,821,056 | -0.30(-2.06%) |
Oct 18, 2011 | 14.25 | 14.63 | 14.11 | 14.48 | 9,300,468 | +0.30(+2.10%) |
Oct 17, 2011 | 14.13 | 14.40 | 14.03 | 14.18 | 7,397,207 | -0.10(-0.71%) |
Oct 14, 2011 | 14.46 | 14.46 | 14.07 | 14.28 | 6,847,813 | -0.13(-0.87%) |
Oct 13, 2011 | 13.90 | 14.52 | 13.80 | 14.41 | 7,734,336 | +0.48(+3.48%) |
Oct 12, 2011 | 13.89 | 14.09 | 13.83 | 13.92 | 6,949,486 | +0.07(+0.52%) |
Oct 11, 2011 | 13.40 | 13.89 | 13.31 | 13.85 | 6,872,785 | +0.39(+2.88%) |
Oct 10, 2011 | 13.24 | 13.47 | 13.05 | 13.46 | 7,254,507 | +0.56(+4.36%) |
Oct 07, 2011 | 13.09 | 13.41 | 12.83 | 12.90 | 9,197,010 | -0.12(-0.90%) |
Oct 06, 2011 | 12.31 | 13.02 | 12.31 | 13.02 | 9,173,822 | +0.51(+4.11%) |
Oct 05, 2011 | 12.21 | 12.58 | 11.99 | 12.50 | 7,657,635 | +0.27(+2.18%) |
Oct 04, 2011 | 11.46 | 12.27 | 11.46 | 12.24 | 12,072,414 | +0.73(+6.33%) |
Oct 03, 2011 | 12.48 | 12.68 | 11.49 | 11.51 | 13,611,789 | -1.11(-8.83%) |
Sep 30, 2011 | 12.78 | 12.98 | 12.59 | 12.62 | 7,304,452 | -0.38(-2.91%) |
Sep 29, 2011 | 13.09 | 13.17 | 12.68 | 13.00 | 5,190,710 | +0.13(+1.01%) |
Sep 28, 2011 | 13.17 | 13.27 | 12.85 | 12.87 | 7,140,347 | -0.29(-2.18%) |
Sep 27, 2011 | 13.42 | 13.44 | 13.04 | 13.16 | 5,839,994 | +0.00(+0.03%) |
Sep 26, 2011 | 13.24 | 13.32 | 12.93 | 13.15 | 6,587,385 | +0.06(+0.45%) |
Sep 23, 2011 | 12.46 | 13.11 | 12.46 | 13.10 | 8,808,153 | +0.66(+5.32%) |
Sep 22, 2011 | 12.02 | 12.50 | 12.02 | 12.43 | 12,042,090 | +0.01(+0.11%) |
Sep 21, 2011 | 13.00 | 13.10 | 12.41 | 12.42 | 5,101,522 | -0.57(-4.38%) |
Sep 20, 2011 | 13.32 | 13.44 | 12.99 | 12.99 | 5,836,427 | -0.27(-2.06%) |
Sep 19, 2011 | 13.23 | 13.40 | 13.13 | 13.26 | 3,815,439 | -0.16(-1.22%) |
Sep 16, 2011 | 13.43 | 13.58 | 13.37 | 13.43 | 8,237,353 | +0.04(+0.28%) |
Sep 15, 2011 | 13.59 | 13.65 | 13.29 | 13.39 | 5,317,356 | +0.04(+0.29%) |
Sep 14, 2011 | 12.76 | 13.58 | 12.76 | 13.35 | 11,824,473 | +0.70(+5.51%) |
Sep 13, 2011 | 12.26 | 12.89 | 12.05 | 12.65 | 8,101,788 | +0.48(+3.96%) |
Sep 12, 2011 | 11.92 | 12.19 | 11.89 | 12.17 | 4,061,596 | +0.07(+0.59%) |
Sep 09, 2011 | 12.10 | 12.63 | 11.91 | 12.10 | 6,430,415 | -0.17(-1.37%) |
Sep 08, 2011 | 12.50 | 12.58 | 12.15 | 12.27 | 4,858,932 | -0.36(-2.84%) |
Sep 07, 2011 | 12.31 | 12.70 | 12.28 | 12.63 | 5,861,399 | +0.52(+4.34%) |
Sep 06, 2011 | 11.83 | 12.13 | 11.81 | 12.10 | 5,156,818 | -0.09(-0.75%) |
Sep 02, 2011 | 12.30 | 12.60 | 12.16 | 12.19 | 4,446,886 | -0.32(-2.53%) |
Sep 01, 2011 | 12.92 | 13.07 | 12.49 | 12.51 | 5,235,303 | -0.44(-3.36%) |
Aug 31, 2011 | 13.18 | 13.32 | 12.87 | 12.95 | 4,439,751 | -0.13(-0.96%) |
Aug 30, 2011 | 13.05 | 13.24 | 12.83 | 13.07 | 4,714,449 | -0.08(-0.60%) |
Aug 29, 2011 | 12.69 | 13.16 | 12.69 | 13.15 | 5,358,382 | +0.59(+4.73%) |
Aug 26, 2011 | 11.91 | 12.56 | 11.81 | 12.56 | 7,843,145 | +0.54(+4.52%) |
Aug 25, 2011 | 12.43 | 12.58 | 11.98 | 12.01 | 7,341,911 | -0.33(-2.65%) |
Aug 24, 2011 | 12.20 | 12.39 | 12.10 | 12.34 | 6,828,191 | +0.08(+0.68%) |
Aug 23, 2011 | 11.90 | 12.32 | 11.82 | 12.26 | 7,525,637 | +0.42(+3.58%) |
Aug 22, 2011 | 12.31 | 12.34 | 11.80 | 11.83 | 7,662,986 | -0.13(-1.05%) |
Aug 19, 2011 | 11.83 | 12.41 | 11.83 | 11.96 | 8,799,234 | -0.12(-1.00%) |
Aug 18, 2011 | 12.42 | 12.42 | 11.97 | 12.08 | 7,341,911 | -0.77(-5.99%) |
Aug 17, 2011 | 12.93 | 13.09 | 12.63 | 12.85 | 4,655,585 | -0.06(-0.45%) |
Aug 16, 2011 | 12.69 | 13.14 | 12.64 | 12.91 | 7,994,763 | +0.02(+0.17%) |
Aug 15, 2011 | 12.66 | 12.98 | 12.66 | 12.89 | 4,618,126 | +0.33(+2.64%) |
Aug 12, 2011 | 12.43 | 12.88 | 12.40 | 12.55 | 6,815,705 | +0.26(+2.15%) |
Aug 11, 2011 | 11.75 | 12.49 | 11.71 | 12.29 | 8,207,029 | +0.55(+4.68%) |
Aug 10, 2011 | 12.25 | 12.31 | 11.71 | 11.74 | 12,265,059 | -0.86(-6.80%) |
Aug 09, 2011 | 11.97 | 12.60 | 11.61 | 12.60 | 13,397,739 | +0.89(+7.58%) |
Aug 08, 2011 | 12.41 | 12.42 | 11.65 | 11.71 | 13,838,325 | -0.64(-5.19%) |
Aug 05, 2011 | 12.63 | 12.73 | 11.86 | 12.35 | 9,298,684 | -0.09(-0.69%) |
Aug 04, 2011 | 12.95 | 13.05 | 12.43 | 12.43 | 12,664,619 | -0.70(-5.33%) |
Aug 03, 2011 | 12.85 | 13.17 | 12.54 | 13.13 | 10,545,525 | +0.34(+2.63%) |
Aug 02, 2011 | 13.43 | 13.50 | 12.77 | 12.80 | 10,832,708 | -0.67(-4.99%) |