Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.11 | 15.39 | 14.92 | 15.11 | 2,552,546 | -0.41(-2.65%) |
Oct 28, 2011 | 16.28 | 16.48 | 15.41 | 15.53 | 2,499,561 | -0.74(-4.58%) |
Oct 27, 2011 | 16.89 | 18.10 | 15.84 | 16.27 | 4,377,905 | +0.19(+1.17%) |
Oct 26, 2011 | 15.80 | 16.22 | 15.01 | 16.08 | 2,635,359 | +0.65(+4.21%) |
Oct 25, 2011 | 16.24 | 16.36 | 15.41 | 15.43 | 1,878,110 | -1.00(-6.09%) |
Oct 24, 2011 | 15.47 | 16.53 | 15.47 | 16.43 | 2,484,641 | +0.98(+6.37%) |
Oct 21, 2011 | 15.52 | 15.52 | 15.18 | 15.45 | 1,505,730 | +0.33(+2.15%) |
Oct 20, 2011 | 14.85 | 15.18 | 14.45 | 15.12 | 1,897,182 | +0.32(+2.14%) |
Oct 19, 2011 | 15.32 | 15.46 | 14.72 | 14.81 | 1,573,868 | -0.45(-2.92%) |
Oct 18, 2011 | 15.16 | 15.59 | 14.46 | 15.25 | 1,819,595 | +0.15(+0.96%) |
Oct 17, 2011 | 15.25 | 15.40 | 15.01 | 15.11 | 1,423,287 | -0.33(-2.11%) |
Oct 14, 2011 | 15.57 | 15.69 | 14.98 | 15.43 | 1,665,289 | +0.06(+0.39%) |
Oct 13, 2011 | 15.20 | 15.68 | 15.00 | 15.37 | 3,098,005 | +0.05(+0.33%) |
Oct 12, 2011 | 15.00 | 15.53 | 14.79 | 15.32 | 3,203,642 | +0.49(+3.29%) |
Oct 11, 2011 | 14.34 | 14.96 | 14.25 | 14.83 | 2,035,424 | +0.39(+2.67%) |
Oct 10, 2011 | 13.94 | 14.73 | 13.79 | 14.45 | 1,938,536 | +0.83(+6.10%) |
Oct 07, 2011 | 13.93 | 14.16 | 13.38 | 13.62 | 1,880,474 | -0.20(-1.43%) |
Oct 06, 2011 | 13.71 | 13.92 | 13.61 | 13.81 | 2,163,050 | +0.50(+3.73%) |
Oct 05, 2011 | 12.62 | 13.43 | 12.32 | 13.32 | 2,823,509 | +0.69(+5.49%) |
Oct 04, 2011 | 11.35 | 12.74 | 11.32 | 12.62 | 3,561,435 | +1.07(+9.26%) |
Oct 03, 2011 | 11.87 | 12.10 | 11.43 | 11.55 | 3,317,391 | -0.46(-3.85%) |
Sep 30, 2011 | 12.24 | 12.49 | 11.95 | 12.02 | 1,943,114 | -0.55(-4.36%) |
Sep 29, 2011 | 12.67 | 13.09 | 12.16 | 12.56 | 2,978,106 | +0.25(+2.02%) |
Sep 28, 2011 | 13.31 | 13.41 | 12.23 | 12.32 | 2,001,416 | -0.89(-6.74%) |
Sep 27, 2011 | 13.21 | 13.89 | 13.05 | 13.21 | 2,326,400 | +0.44(+3.42%) |
Sep 26, 2011 | 12.26 | 12.78 | 12.07 | 12.77 | 1,961,883 | +0.71(+5.89%) |
Sep 23, 2011 | 11.89 | 12.45 | 11.85 | 12.06 | 1,535,811 | +0.10(+0.86%) |
Sep 22, 2011 | 11.40 | 12.16 | 11.29 | 11.96 | 3,466,868 | +0.02(+0.14%) |
Sep 21, 2011 | 12.44 | 12.80 | 11.90 | 11.94 | 1,894,430 | -0.48(-3.86%) |
Sep 20, 2011 | 12.97 | 13.02 | 12.40 | 12.42 | 897,611 | -0.46(-3.59%) |
Sep 19, 2011 | 12.61 | 13.06 | 12.39 | 12.88 | 1,014,774 | -0.09(-0.66%) |
Sep 16, 2011 | 13.16 | 13.60 | 12.67 | 12.97 | 1,773,992 | -0.21(-1.56%) |
Sep 15, 2011 | 12.89 | 13.21 | 12.43 | 13.17 | 1,728,371 | +0.49(+3.85%) |
Sep 14, 2011 | 12.44 | 12.94 | 12.34 | 12.68 | 1,586,836 | +0.29(+2.35%) |
Sep 13, 2011 | 12.26 | 12.69 | 12.12 | 12.39 | 1,634,295 | +0.13(+1.05%) |
Sep 12, 2011 | 12.02 | 12.44 | 11.74 | 12.26 | 1,467,073 | +0.21(+1.70%) |
Sep 09, 2011 | 12.50 | 12.57 | 11.73 | 12.06 | 1,770,132 | -0.65(-5.12%) |
Sep 08, 2011 | 13.36 | 13.78 | 12.51 | 12.71 | 1,438,925 | -0.79(-5.83%) |
Sep 07, 2011 | 12.89 | 13.69 | 12.74 | 13.50 | 1,768,620 | +0.93(+7.43%) |
Sep 06, 2011 | 12.13 | 12.64 | 11.90 | 12.56 | 1,889,046 | +0.00(+0.00%) |
Sep 02, 2011 | 12.85 | 13.03 | 12.35 | 12.56 | 1,348,944 | -0.78(-5.84%) |
Sep 01, 2011 | 13.64 | 13.83 | 13.06 | 13.34 | 2,166,854 | -0.26(-1.89%) |
Aug 31, 2011 | 14.09 | 14.37 | 13.35 | 13.60 | 1,443,578 | -0.37(-2.63%) |
Aug 30, 2011 | 13.71 | 14.19 | 13.54 | 13.97 | 1,413,902 | +0.15(+1.11%) |
Aug 29, 2011 | 12.84 | 13.86 | 12.81 | 13.81 | 1,732,328 | +1.22(+9.72%) |
Aug 26, 2011 | 12.02 | 12.68 | 11.73 | 12.59 | 1,428,919 | +0.43(+3.52%) |
Aug 25, 2011 | 12.71 | 12.80 | 12.02 | 12.16 | 1,367,861 | -0.44(-3.46%) |
Aug 24, 2011 | 12.32 | 12.73 | 12.20 | 12.60 | 1,603,676 | +0.19(+1.52%) |
Aug 23, 2011 | 11.76 | 12.42 | 11.49 | 12.41 | 1,709,027 | +0.73(+6.23%) |
Aug 22, 2011 | 12.14 | 12.15 | 11.43 | 11.68 | 1,823,322 | +0.00(+0.00%) |
Aug 19, 2011 | 12.02 | 12.42 | 11.63 | 11.68 | 1,564,523 | -0.47(-3.87%) |
Aug 18, 2011 | 13.05 | 13.18 | 11.99 | 12.15 | 3,299,231 | -1.45(-10.64%) |
Aug 17, 2011 | 14.05 | 14.24 | 13.44 | 13.60 | 1,088,081 | -0.38(-2.69%) |
Aug 16, 2011 | 14.18 | 14.49 | 13.89 | 13.98 | 1,496,489 | -0.61(-4.17%) |
Aug 15, 2011 | 14.06 | 14.64 | 14.04 | 14.58 | 2,123,524 | +0.70(+5.06%) |
Aug 12, 2011 | 14.10 | 14.34 | 13.74 | 13.88 | 1,514,672 | -0.03(-0.25%) |
Aug 11, 2011 | 13.00 | 14.18 | 12.75 | 13.92 | 2,131,912 | +1.06(+8.26%) |
Aug 10, 2011 | 13.30 | 13.55 | 12.80 | 12.85 | 3,301,515 | -0.94(-6.82%) |
Aug 09, 2011 | 14.59 | 14.01 | 12.62 | 13.80 | 3,159,744 | +0.80(+6.12%) |
Aug 08, 2011 | 14.59 | 14.89 | 12.95 | 13.00 | 5,258,438 | -2.24(-14.71%) |
Aug 05, 2011 | 15.82 | 16.00 | 14.56 | 15.24 | 3,775,708 | -0.31(-1.98%) |
Aug 04, 2011 | 16.76 | 16.79 | 15.55 | 15.55 | 2,931,975 | -1.62(-9.42%) |
Aug 03, 2011 | 16.95 | 17.30 | 16.35 | 17.17 | 2,743,343 | +0.18(+1.06%) |
Aug 02, 2011 | 18.29 | 18.44 | 16.97 | 16.99 | 2,365,069 | -1.53(-8.27%) |