Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.35 | 16.57 | 16.29 | 16.38 | 2,343,994 | -0.14(-0.85%) |
Oct 28, 2011 | 16.48 | 16.59 | 16.39 | 16.52 | 2,338,154 | -0.01(-0.07%) |
Oct 27, 2011 | 16.40 | 16.65 | 16.29 | 16.53 | 5,345,281 | +0.48(+2.99%) |
Oct 26, 2011 | 16.06 | 16.13 | 15.85 | 16.05 | 3,008,092 | +0.15(+0.96%) |
Oct 25, 2011 | 16.01 | 16.05 | 15.86 | 15.90 | 5,116,316 | -0.20(-1.24%) |
Oct 24, 2011 | 15.83 | 16.11 | 15.80 | 16.10 | 4,122,745 | +0.23(+1.47%) |
Oct 21, 2011 | 15.79 | 15.87 | 15.63 | 15.87 | 3,403,542 | +0.29(+1.84%) |
Oct 20, 2011 | 15.53 | 15.64 | 15.44 | 15.58 | 2,905,863 | +0.10(+0.65%) |
Oct 19, 2011 | 15.58 | 15.85 | 15.40 | 15.48 | 4,236,297 | -0.08(-0.54%) |
Oct 18, 2011 | 15.32 | 15.72 | 15.17 | 15.56 | 4,343,661 | +0.26(+1.73%) |
Oct 17, 2011 | 15.26 | 15.47 | 15.22 | 15.30 | 4,580,138 | +0.08(+0.51%) |
Oct 14, 2011 | 15.32 | 15.34 | 15.14 | 15.22 | 3,437,552 | +0.10(+0.67%) |
Oct 13, 2011 | 15.03 | 15.17 | 14.92 | 15.12 | 3,750,758 | -0.05(-0.33%) |
Oct 12, 2011 | 15.34 | 15.39 | 15.16 | 15.17 | 3,779,406 | -0.03(-0.21%) |
Oct 11, 2011 | 15.22 | 15.27 | 15.11 | 15.20 | 6,111,525 | -0.16(-1.04%) |
Oct 10, 2011 | 14.89 | 15.36 | 14.88 | 15.36 | 5,181,239 | +0.73(+4.99%) |
Oct 07, 2011 | 14.68 | 14.91 | 14.54 | 14.63 | 5,862,593 | +0.09(+0.65%) |
Oct 06, 2011 | 14.37 | 14.54 | 14.37 | 14.54 | 4,031,044 | +0.36(+2.52%) |
Oct 05, 2011 | 13.91 | 14.26 | 13.67 | 14.18 | 5,528,506 | +0.35(+2.51%) |
Oct 04, 2011 | 13.76 | 13.87 | 13.45 | 13.83 | 8,438,524 | -0.07(-0.51%) |
Oct 03, 2011 | 14.28 | 14.46 | 13.90 | 13.90 | 5,902,392 | -0.32(-2.27%) |
Sep 30, 2011 | 14.39 | 14.52 | 14.23 | 14.23 | 4,906,133 | -0.35(-2.41%) |
Sep 29, 2011 | 14.70 | 14.82 | 14.42 | 14.58 | 6,894,923 | +0.20(+1.36%) |
Sep 28, 2011 | 14.62 | 14.70 | 14.34 | 14.38 | 4,105,944 | -0.17(-1.18%) |
Sep 27, 2011 | 14.44 | 14.79 | 14.43 | 14.55 | 5,888,126 | +0.45(+3.16%) |
Sep 26, 2011 | 14.00 | 14.15 | 13.96 | 14.11 | 6,632,207 | +0.24(+1.74%) |
Sep 23, 2011 | 13.77 | 13.94 | 13.63 | 13.87 | 4,803,249 | +0.00(+0.02%) |
Sep 22, 2011 | 13.88 | 14.06 | 13.67 | 13.86 | 5,128,985 | -0.44(-3.09%) |
Sep 21, 2011 | 14.63 | 14.71 | 14.29 | 14.31 | 3,678,699 | -0.36(-2.42%) |
Sep 20, 2011 | 14.70 | 14.96 | 14.57 | 14.66 | 2,973,279 | +0.03(+0.18%) |
Sep 19, 2011 | 14.42 | 14.70 | 14.38 | 14.63 | 3,552,817 | -0.07(-0.48%) |
Sep 16, 2011 | 14.77 | 14.99 | 14.59 | 14.71 | 7,302,011 | +0.00(+0.03%) |
Sep 15, 2011 | 14.66 | 14.75 | 14.50 | 14.70 | 3,131,625 | +0.14(+0.93%) |
Sep 14, 2011 | 14.49 | 14.68 | 14.24 | 14.57 | 5,168,997 | +0.13(+0.93%) |
Sep 13, 2011 | 14.26 | 14.46 | 14.14 | 14.43 | 4,769,769 | +0.24(+1.72%) |
Sep 12, 2011 | 14.16 | 14.26 | 13.96 | 14.19 | 4,764,885 | -0.12(-0.87%) |
Sep 09, 2011 | 14.59 | 14.63 | 14.24 | 14.31 | 3,385,641 | -0.42(-2.82%) |
Sep 08, 2011 | 14.90 | 15.05 | 14.70 | 14.73 | 4,299,178 | -0.21(-1.40%) |
Sep 07, 2011 | 14.79 | 14.99 | 14.73 | 14.94 | 3,849,626 | +0.39(+2.68%) |
Sep 06, 2011 | 14.28 | 14.57 | 14.27 | 14.55 | 4,704,098 | -0.22(-1.47%) |
Sep 02, 2011 | 14.99 | 15.03 | 14.72 | 14.77 | 4,560,315 | -0.52(-3.40%) |
Sep 01, 2011 | 15.32 | 15.52 | 15.26 | 15.29 | 4,081,832 | +0.01(+0.08%) |
Aug 31, 2011 | 15.37 | 15.49 | 15.18 | 15.27 | 4,713,601 | -0.02(-0.10%) |
Aug 30, 2011 | 15.19 | 15.38 | 15.05 | 15.29 | 3,538,217 | +0.01(+0.08%) |
Aug 29, 2011 | 15.01 | 15.30 | 14.98 | 15.27 | 2,610,865 | +0.45(+3.07%) |
Aug 26, 2011 | 14.43 | 14.84 | 14.23 | 14.82 | 3,472,407 | +0.31(+2.12%) |
Aug 25, 2011 | 14.77 | 14.81 | 14.41 | 14.51 | 4,382,294 | -0.21(-1.45%) |
Aug 24, 2011 | 14.40 | 14.74 | 14.22 | 14.73 | 4,028,807 | +0.23(+1.57%) |
Aug 23, 2011 | 14.13 | 14.51 | 14.00 | 14.50 | 4,715,035 | +0.42(+2.97%) |
Aug 22, 2011 | 14.48 | 14.50 | 14.02 | 14.08 | 4,508,288 | -0.09(-0.61%) |
Aug 19, 2011 | 14.18 | 14.49 | 14.11 | 14.17 | 4,492,676 | -0.19(-1.31%) |
Aug 18, 2011 | 14.39 | 14.47 | 14.20 | 14.35 | 6,439,949 | -0.38(-2.57%) |
Aug 17, 2011 | 14.80 | 14.97 | 14.63 | 14.73 | 3,233,692 | +0.05(+0.32%) |
Aug 16, 2011 | 14.55 | 14.78 | 14.49 | 14.68 | 3,554,381 | -0.01(-0.04%) |
Aug 15, 2011 | 14.42 | 14.79 | 14.41 | 14.69 | 5,589,070 | +0.40(+2.83%) |
Aug 12, 2011 | 14.40 | 14.48 | 14.17 | 14.29 | 3,976,553 | +0.05(+0.35%) |
Aug 11, 2011 | 13.47 | 14.43 | 13.44 | 14.24 | 7,434,587 | +0.82(+6.15%) |
Aug 10, 2011 | 13.44 | 13.93 | 13.36 | 13.41 | 9,093,872 | -0.27(-1.97%) |
Aug 09, 2011 | 13.35 | 13.68 | 12.63 | 13.68 | 9,238,254 | +0.90(+7.08%) |
Aug 08, 2011 | 13.35 | 13.51 | 12.70 | 12.78 | 12,122,609 | -0.95(-6.89%) |
Aug 05, 2011 | 13.97 | 14.07 | 13.40 | 13.72 | 13,619,620 | -0.16(-1.18%) |
Aug 04, 2011 | 14.68 | 14.68 | 13.82 | 13.89 | 15,357,392 | -1.01(-6.78%) |
Aug 03, 2011 | 15.30 | 15.36 | 14.65 | 14.90 | 11,997,405 | -0.51(-3.29%) |
Aug 02, 2011 | 15.60 | 15.71 | 15.35 | 15.40 | 4,450,690 | -0.27(-1.72%) |