Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.16 | 18.51 | 17.78 | 17.79 | 1,095,273 | -0.88(-4.70%) |
Oct 28, 2011 | 18.59 | 19.05 | 18.48 | 18.67 | 1,133,981 | -0.05(-0.27%) |
Oct 27, 2011 | 17.86 | 19.04 | 17.86 | 18.72 | 1,767,937 | +1.55(+9.04%) |
Oct 26, 2011 | 17.12 | 17.30 | 16.45 | 17.17 | 1,306,036 | +0.36(+2.13%) |
Oct 25, 2011 | 17.25 | 17.32 | 16.51 | 16.81 | 785,925 | -0.55(-3.15%) |
Oct 24, 2011 | 17.14 | 17.47 | 17.08 | 17.35 | 1,469,567 | +0.38(+2.26%) |
Oct 21, 2011 | 16.00 | 17.06 | 15.93 | 16.97 | 2,366,756 | +1.28(+8.15%) |
Oct 20, 2011 | 16.13 | 16.20 | 15.18 | 15.69 | 1,244,508 | -0.34(-2.13%) |
Oct 19, 2011 | 16.45 | 16.65 | 15.93 | 16.03 | 932,525 | -0.35(-2.13%) |
Oct 18, 2011 | 15.67 | 16.60 | 15.21 | 16.38 | 1,311,998 | +0.78(+4.97%) |
Oct 17, 2011 | 16.21 | 16.34 | 15.55 | 15.61 | 1,409,013 | -0.65(-3.99%) |
Oct 14, 2011 | 15.91 | 16.61 | 15.91 | 16.25 | 1,368,801 | +0.70(+4.50%) |
Oct 13, 2011 | 15.65 | 15.72 | 15.20 | 15.55 | 1,047,027 | -0.24(-1.51%) |
Oct 12, 2011 | 15.78 | 16.02 | 15.66 | 15.79 | 1,585,410 | +0.15(+0.98%) |
Oct 11, 2011 | 14.90 | 15.73 | 14.81 | 15.64 | 1,373,184 | +0.61(+4.03%) |
Oct 10, 2011 | 14.57 | 15.11 | 14.57 | 15.03 | 1,095,360 | +0.84(+5.89%) |
Oct 07, 2011 | 14.74 | 14.83 | 13.82 | 14.20 | 1,701,054 | -0.47(-3.20%) |
Oct 06, 2011 | 14.56 | 14.81 | 14.38 | 14.67 | 1,770,950 | +0.95(+6.90%) |
Oct 05, 2011 | 13.00 | 13.86 | 12.73 | 13.72 | 2,337,185 | +0.74(+5.72%) |
Oct 04, 2011 | 12.17 | 13.01 | 12.00 | 12.98 | 2,545,533 | +0.61(+4.89%) |
Oct 03, 2011 | 13.17 | 13.54 | 12.30 | 12.37 | 2,146,764 | -1.05(-7.81%) |
Sep 30, 2011 | 13.72 | 13.86 | 13.35 | 13.42 | 1,400,911 | -0.61(-4.32%) |
Sep 29, 2011 | 14.19 | 14.53 | 13.55 | 14.03 | 1,532,751 | +0.22(+1.61%) |
Sep 28, 2011 | 14.85 | 14.93 | 13.79 | 13.81 | 1,276,191 | -0.95(-6.42%) |
Sep 27, 2011 | 14.94 | 15.52 | 14.65 | 14.75 | 1,164,801 | +0.30(+2.07%) |
Sep 26, 2011 | 13.96 | 14.50 | 13.53 | 14.45 | 1,369,849 | +0.71(+5.15%) |
Sep 23, 2011 | 13.70 | 14.36 | 13.61 | 13.75 | 2,164,059 | +0.00(+0.00%) |
Sep 22, 2011 | 14.03 | 14.27 | 13.44 | 13.75 | 2,350,376 | -0.87(-5.95%) |
Sep 21, 2011 | 15.85 | 15.96 | 14.60 | 14.62 | 1,689,015 | -1.21(-7.65%) |
Sep 20, 2011 | 16.49 | 16.60 | 15.78 | 15.83 | 1,164,843 | -0.58(-3.53%) |
Sep 19, 2011 | 16.62 | 16.65 | 15.98 | 16.41 | 941,617 | -0.62(-3.66%) |
Sep 16, 2011 | 17.33 | 17.54 | 16.82 | 17.03 | 1,300,869 | -0.17(-0.99%) |
Sep 15, 2011 | 16.91 | 17.31 | 16.62 | 17.20 | 1,283,831 | +0.54(+3.22%) |
Sep 14, 2011 | 15.58 | 17.00 | 15.58 | 16.66 | 3,289,398 | +1.17(+7.54%) |
Sep 13, 2011 | 15.11 | 15.70 | 15.05 | 15.50 | 1,683,525 | +0.44(+2.95%) |
Sep 12, 2011 | 14.86 | 15.21 | 14.45 | 15.05 | 1,223,244 | +0.25(+1.67%) |
Sep 09, 2011 | 15.33 | 15.38 | 14.40 | 14.80 | 1,757,193 | -0.72(-4.67%) |
Sep 08, 2011 | 15.98 | 16.24 | 15.38 | 15.53 | 1,190,009 | -0.66(-4.06%) |
Sep 07, 2011 | 15.51 | 16.28 | 15.49 | 16.19 | 1,645,080 | +1.00(+6.57%) |
Sep 06, 2011 | 14.92 | 15.39 | 14.65 | 15.19 | 1,331,443 | -0.16(-1.06%) |
Sep 02, 2011 | 15.84 | 15.92 | 15.11 | 15.35 | 1,496,929 | -0.94(-5.76%) |
Sep 01, 2011 | 16.77 | 16.90 | 16.24 | 16.29 | 1,287,982 | -0.53(-3.14%) |
Aug 31, 2011 | 16.65 | 17.19 | 16.60 | 16.82 | 1,444,711 | +0.33(+2.02%) |
Aug 30, 2011 | 16.52 | 16.81 | 16.25 | 16.48 | 2,148,400 | -0.11(-0.67%) |
Aug 29, 2011 | 15.76 | 16.71 | 15.69 | 16.60 | 1,787,107 | +1.01(+6.46%) |
Aug 26, 2011 | 14.82 | 15.72 | 14.63 | 15.59 | 1,954,623 | +0.64(+4.28%) |
Aug 25, 2011 | 15.61 | 15.74 | 14.74 | 14.95 | 2,298,330 | -0.53(-3.42%) |
Aug 24, 2011 | 14.69 | 15.53 | 14.55 | 15.48 | 2,555,771 | +0.74(+5.03%) |
Aug 23, 2011 | 13.90 | 14.74 | 13.82 | 14.74 | 2,836,895 | +0.93(+6.73%) |
Aug 22, 2011 | 14.02 | 14.18 | 13.73 | 13.81 | 3,031,280 | +0.15(+1.12%) |
Aug 19, 2011 | 13.79 | 14.21 | 13.52 | 13.65 | 2,265,625 | -0.39(-2.79%) |
Aug 18, 2011 | 14.77 | 14.80 | 13.88 | 14.05 | 2,277,846 | -1.25(-8.19%) |
Aug 17, 2011 | 15.59 | 15.78 | 15.06 | 15.30 | 1,925,006 | -0.21(-1.37%) |
Aug 16, 2011 | 16.03 | 16.13 | 15.49 | 15.51 | 2,514,681 | -0.68(-4.21%) |
Aug 15, 2011 | 15.82 | 16.20 | 15.75 | 16.19 | 1,481,983 | +0.57(+3.66%) |
Aug 12, 2011 | 15.72 | 15.79 | 15.28 | 15.62 | 2,088,689 | +0.20(+1.27%) |
Aug 11, 2011 | 14.81 | 15.65 | 14.50 | 15.43 | 3,426,970 | +0.75(+5.11%) |
Aug 10, 2011 | 15.02 | 15.38 | 14.68 | 14.68 | 5,073,023 | -0.79(-5.13%) |
Aug 09, 2011 | 17.35 | 16.43 | 14.51 | 15.47 | 5,829,883 | -0.64(-3.97%) |
Aug 08, 2011 | 17.35 | 17.47 | 16.06 | 16.11 | 3,231,711 | -1.99(-10.98%) |
Aug 05, 2011 | 18.27 | 18.63 | 17.53 | 18.10 | 3,781,487 | +0.11(+0.62%) |
Aug 04, 2011 | 19.35 | 19.63 | 17.83 | 17.99 | 4,514,890 | -1.79(-9.06%) |
Aug 03, 2011 | 20.20 | 20.45 | 19.42 | 19.78 | 2,963,361 | -0.52(-2.56%) |
Aug 02, 2011 | 20.68 | 21.00 | 20.19 | 20.30 | 4,949,178 | -0.66(-3.13%) |