Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.26 | 18.26 | 17.83 | 17.86 | 3,915,970 | -0.66(-3.56%) |
Oct 28, 2011 | 18.40 | 18.67 | 18.24 | 18.52 | 6,232,957 | +0.17(+0.95%) |
Oct 27, 2011 | 18.29 | 18.43 | 17.94 | 18.34 | 8,572,003 | +0.83(+4.76%) |
Oct 26, 2011 | 17.37 | 17.64 | 17.00 | 17.51 | 6,096,501 | +0.37(+2.18%) |
Oct 25, 2011 | 17.68 | 17.74 | 17.08 | 17.14 | 4,175,017 | -0.73(-4.08%) |
Oct 24, 2011 | 17.37 | 17.99 | 17.34 | 17.87 | 4,695,631 | +0.56(+3.26%) |
Oct 21, 2011 | 16.99 | 17.36 | 16.84 | 17.30 | 4,967,479 | +0.54(+3.21%) |
Oct 20, 2011 | 16.96 | 17.11 | 16.52 | 16.76 | 4,432,434 | -0.21(-1.23%) |
Oct 19, 2011 | 17.35 | 17.39 | 16.85 | 16.97 | 4,120,590 | -0.45(-2.59%) |
Oct 18, 2011 | 17.03 | 17.56 | 16.54 | 17.42 | 5,585,271 | +0.39(+2.30%) |
Oct 17, 2011 | 17.24 | 17.33 | 16.89 | 17.03 | 4,689,120 | -0.40(-2.29%) |
Oct 14, 2011 | 17.81 | 17.81 | 17.15 | 17.43 | 4,092,826 | +0.03(+0.15%) |
Oct 13, 2011 | 17.44 | 17.68 | 17.02 | 17.41 | 5,482,920 | -0.12(-0.69%) |
Oct 12, 2011 | 17.43 | 17.93 | 17.37 | 17.53 | 5,157,593 | +0.30(+1.77%) |
Oct 11, 2011 | 17.36 | 17.38 | 17.04 | 17.22 | 4,448,135 | -0.28(-1.59%) |
Oct 10, 2011 | 16.46 | 17.65 | 16.46 | 17.50 | 9,409,612 | +1.35(+8.33%) |
Oct 07, 2011 | 16.50 | 16.59 | 15.95 | 16.16 | 5,201,366 | -0.23(-1.43%) |
Oct 06, 2011 | 16.20 | 16.45 | 16.11 | 16.39 | 7,140,204 | +0.15(+0.91%) |
Oct 05, 2011 | 15.65 | 16.34 | 15.59 | 16.24 | 10,009,995 | +0.58(+3.72%) |
Oct 04, 2011 | 14.54 | 15.67 | 14.43 | 15.66 | 7,558,988 | +0.86(+5.81%) |
Oct 03, 2011 | 15.48 | 16.06 | 14.74 | 14.80 | 7,510,076 | -0.65(-4.22%) |
Sep 30, 2011 | 15.82 | 16.10 | 15.45 | 15.45 | 8,081,292 | -0.75(-4.61%) |
Sep 29, 2011 | 16.69 | 16.69 | 15.63 | 16.20 | 8,508,878 | -0.17(-1.01%) |
Sep 28, 2011 | 16.40 | 16.76 | 16.09 | 16.36 | 20,227,248 | +1.27(+8.40%) |
Sep 27, 2011 | 15.03 | 15.44 | 14.86 | 15.10 | 7,879,735 | +0.56(+3.88%) |
Sep 26, 2011 | 14.30 | 14.55 | 13.59 | 14.53 | 5,287,178 | +0.39(+2.76%) |
Sep 23, 2011 | 13.80 | 14.24 | 13.68 | 14.14 | 3,230,756 | +0.17(+1.24%) |
Sep 22, 2011 | 13.87 | 14.31 | 13.65 | 13.97 | 6,268,279 | -0.66(-4.51%) |
Sep 21, 2011 | 15.05 | 15.30 | 14.61 | 14.63 | 3,635,645 | -0.39(-2.60%) |
Sep 20, 2011 | 15.25 | 15.41 | 14.99 | 15.02 | 3,365,280 | -0.19(-1.26%) |
Sep 19, 2011 | 14.92 | 15.30 | 14.76 | 15.21 | 3,152,359 | -0.13(-0.85%) |
Sep 16, 2011 | 15.36 | 15.39 | 14.95 | 15.34 | 3,891,991 | +0.02(+0.11%) |
Sep 15, 2011 | 15.36 | 15.42 | 14.97 | 15.32 | 3,987,173 | +0.15(+0.97%) |
Sep 14, 2011 | 14.65 | 15.43 | 14.37 | 15.17 | 4,711,806 | +0.62(+4.24%) |
Sep 13, 2011 | 14.10 | 14.62 | 13.99 | 14.56 | 4,137,053 | +0.63(+4.55%) |
Sep 12, 2011 | 13.45 | 13.95 | 13.36 | 13.92 | 4,069,870 | +0.23(+1.71%) |
Sep 09, 2011 | 13.98 | 14.21 | 13.48 | 13.69 | 4,328,801 | -0.58(-4.08%) |
Sep 08, 2011 | 14.51 | 14.69 | 14.15 | 14.27 | 3,469,339 | -0.36(-2.43%) |
Sep 07, 2011 | 14.16 | 14.68 | 14.15 | 14.63 | 5,881,882 | +0.81(+5.85%) |
Sep 06, 2011 | 13.58 | 13.94 | 12.97 | 13.82 | 7,554,790 | -0.40(-2.81%) |
Sep 02, 2011 | 14.19 | 14.34 | 14.03 | 14.22 | 5,152,646 | -0.32(-2.21%) |
Sep 01, 2011 | 14.70 | 14.85 | 14.42 | 14.54 | 5,578,040 | -0.10(-0.65%) |
Aug 31, 2011 | 14.52 | 15.04 | 14.44 | 14.64 | 4,749,419 | +0.23(+1.57%) |
Aug 30, 2011 | 14.19 | 14.84 | 13.94 | 14.41 | 6,215,216 | +0.07(+0.48%) |
Aug 29, 2011 | 13.67 | 14.34 | 13.67 | 14.34 | 2,634,515 | +0.91(+6.79%) |
Aug 26, 2011 | 12.64 | 13.55 | 12.42 | 13.43 | 3,739,064 | +0.60(+4.67%) |
Aug 25, 2011 | 13.14 | 13.54 | 12.79 | 12.83 | 4,530,033 | -0.22(-1.66%) |
Aug 24, 2011 | 12.80 | 13.09 | 12.58 | 13.05 | 3,506,873 | +0.12(+0.94%) |
Aug 23, 2011 | 12.32 | 12.95 | 12.25 | 12.92 | 3,359,068 | +0.66(+5.38%) |
Aug 22, 2011 | 12.70 | 12.70 | 12.19 | 12.26 | 3,651,637 | -0.09(-0.70%) |
Aug 19, 2011 | 12.27 | 12.81 | 12.11 | 12.35 | 5,056,904 | -0.04(-0.35%) |
Aug 18, 2011 | 12.97 | 13.12 | 12.29 | 12.39 | 7,701,369 | -1.66(-11.80%) |
Aug 17, 2011 | 14.31 | 14.46 | 14.00 | 14.05 | 3,232,874 | -0.21(-1.46%) |
Aug 16, 2011 | 14.26 | 14.65 | 14.07 | 14.26 | 3,556,694 | -0.18(-1.26%) |
Aug 15, 2011 | 14.20 | 14.49 | 14.14 | 14.44 | 5,577,741 | +0.33(+2.34%) |
Aug 12, 2011 | 14.12 | 14.37 | 13.95 | 14.11 | 5,547,897 | -0.01(-0.06%) |
Aug 11, 2011 | 12.91 | 14.37 | 12.90 | 14.12 | 8,297,758 | +1.49(+11.83%) |
Aug 10, 2011 | 13.17 | 13.42 | 12.60 | 12.63 | 10,305,870 | -0.80(-5.92%) |
Aug 09, 2011 | 12.82 | 13.49 | 12.38 | 13.42 | 9,216,872 | +1.25(+10.30%) |
Aug 08, 2011 | 12.82 | 13.08 | 12.09 | 12.17 | 9,409,716 | -1.26(-9.39%) |
Aug 05, 2011 | 13.67 | 13.82 | 12.86 | 13.43 | 7,964,280 | -0.12(-0.89%) |
Aug 04, 2011 | 14.52 | 14.52 | 13.55 | 13.55 | 6,089,699 | -1.24(-8.36%) |
Aug 03, 2011 | 14.47 | 14.89 | 14.08 | 14.79 | 7,248,368 | +0.36(+2.52%) |
Aug 02, 2011 | 15.17 | 15.20 | 14.39 | 14.43 | 8,854,728 | -0.93(-6.08%) |