Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.96 | 15.29 | 14.85 | 15.04 | 6,000,314 | -0.16(-1.07%) |
Oct 28, 2011 | 15.47 | 15.51 | 15.15 | 15.21 | 5,312,188 | -0.28(-1.84%) |
Oct 27, 2011 | 15.42 | 15.56 | 14.89 | 15.49 | 7,725,051 | +0.67(+4.53%) |
Oct 26, 2011 | 14.97 | 15.10 | 14.62 | 14.82 | 9,126,068 | -0.09(-0.58%) |
Oct 25, 2011 | 15.26 | 15.27 | 14.64 | 14.91 | 7,979,781 | -0.61(-3.92%) |
Oct 24, 2011 | 15.04 | 15.67 | 14.97 | 15.51 | 7,986,857 | +0.60(+4.00%) |
Oct 21, 2011 | 14.96 | 15.01 | 14.55 | 14.92 | 14,286,126 | +0.01(+0.09%) |
Oct 20, 2011 | 14.58 | 14.92 | 14.17 | 14.90 | 9,716,901 | +0.60(+4.22%) |
Oct 19, 2011 | 14.60 | 14.60 | 14.23 | 14.30 | 6,764,505 | -0.30(-2.06%) |
Oct 18, 2011 | 14.37 | 14.75 | 14.23 | 14.60 | 9,223,361 | +0.30(+2.10%) |
Oct 17, 2011 | 14.24 | 14.52 | 14.14 | 14.30 | 7,335,879 | -0.10(-0.71%) |
Oct 14, 2011 | 14.58 | 14.58 | 14.19 | 14.40 | 6,791,040 | -0.13(-0.87%) |
Oct 13, 2011 | 14.01 | 14.64 | 13.92 | 14.53 | 7,670,213 | +0.49(+3.48%) |
Oct 12, 2011 | 14.01 | 14.21 | 13.94 | 14.04 | 6,891,870 | +0.07(+0.52%) |
Oct 11, 2011 | 13.51 | 14.01 | 13.42 | 13.97 | 6,815,805 | +0.39(+2.88%) |
Oct 10, 2011 | 13.35 | 13.58 | 13.16 | 13.58 | 7,194,363 | +0.57(+4.36%) |
Oct 07, 2011 | 13.20 | 13.52 | 12.93 | 13.01 | 9,120,761 | -0.12(-0.90%) |
Oct 06, 2011 | 12.41 | 13.13 | 12.41 | 13.13 | 9,097,764 | +0.52(+4.11%) |
Oct 05, 2011 | 12.31 | 12.68 | 12.10 | 12.61 | 7,594,148 | +0.27(+2.18%) |
Oct 04, 2011 | 11.56 | 12.38 | 11.55 | 12.34 | 11,972,325 | +0.73(+6.33%) |
Oct 03, 2011 | 12.59 | 12.78 | 11.59 | 11.60 | 13,498,938 | -1.12(-8.83%) |
Sep 30, 2011 | 12.89 | 13.09 | 12.69 | 12.73 | 7,243,893 | -0.38(-2.91%) |
Sep 29, 2011 | 13.20 | 13.28 | 12.79 | 13.11 | 5,147,675 | +0.13(+1.01%) |
Sep 28, 2011 | 13.28 | 13.38 | 12.96 | 12.98 | 7,081,149 | -0.29(-2.18%) |
Sep 27, 2011 | 13.53 | 13.56 | 13.15 | 13.27 | 5,791,577 | +0.00(+0.03%) |
Sep 26, 2011 | 13.35 | 13.43 | 13.03 | 13.26 | 6,532,771 | +0.06(+0.45%) |
Sep 23, 2011 | 12.57 | 13.21 | 12.57 | 13.21 | 8,735,127 | +0.67(+5.32%) |
Sep 22, 2011 | 12.12 | 12.60 | 12.12 | 12.54 | 11,942,253 | +0.01(+0.11%) |
Sep 21, 2011 | 13.11 | 13.21 | 12.52 | 12.52 | 5,059,227 | -0.57(-4.38%) |
Sep 20, 2011 | 13.43 | 13.56 | 13.10 | 13.10 | 5,788,039 | -0.28(-2.06%) |
Sep 19, 2011 | 13.35 | 13.51 | 13.23 | 13.38 | 3,783,806 | -0.17(-1.22%) |
Sep 16, 2011 | 13.54 | 13.69 | 13.48 | 13.54 | 8,169,060 | +0.04(+0.29%) |
Sep 15, 2011 | 13.71 | 13.77 | 13.40 | 13.50 | 5,273,271 | +0.04(+0.29%) |
Sep 14, 2011 | 12.87 | 13.69 | 12.87 | 13.46 | 11,726,440 | +0.70(+5.51%) |
Sep 13, 2011 | 12.36 | 13.00 | 12.15 | 12.76 | 8,034,619 | +0.49(+3.96%) |
Sep 12, 2011 | 12.02 | 12.29 | 11.98 | 12.27 | 4,027,923 | +0.07(+0.59%) |
Sep 09, 2011 | 12.20 | 12.74 | 12.00 | 12.20 | 6,377,103 | -0.17(-1.37%) |
Sep 08, 2011 | 12.61 | 12.69 | 12.25 | 12.37 | 4,818,648 | -0.36(-2.84%) |
Sep 07, 2011 | 12.42 | 12.80 | 12.39 | 12.73 | 5,812,804 | +0.53(+4.34%) |
Sep 06, 2011 | 11.93 | 12.23 | 11.91 | 12.20 | 5,114,065 | -0.09(-0.75%) |
Sep 02, 2011 | 12.40 | 12.70 | 12.26 | 12.30 | 4,410,019 | -0.32(-2.53%) |
Sep 01, 2011 | 13.03 | 13.18 | 12.59 | 12.62 | 5,191,899 | -0.44(-3.36%) |
Aug 31, 2011 | 13.29 | 13.43 | 12.98 | 13.05 | 4,402,943 | -0.13(-0.96%) |
Aug 30, 2011 | 13.16 | 13.35 | 12.93 | 13.18 | 4,675,363 | -0.08(-0.60%) |
Aug 29, 2011 | 12.80 | 13.27 | 12.80 | 13.26 | 5,313,957 | +0.60(+4.73%) |
Aug 26, 2011 | 12.01 | 12.66 | 11.91 | 12.66 | 7,778,120 | +0.55(+4.52%) |
Aug 25, 2011 | 12.53 | 12.69 | 12.08 | 12.11 | 7,281,042 | -0.33(-2.65%) |
Aug 24, 2011 | 12.30 | 12.49 | 12.21 | 12.44 | 6,771,581 | +0.08(+0.68%) |
Aug 23, 2011 | 12.00 | 12.42 | 11.92 | 12.36 | 7,463,245 | +0.43(+3.58%) |
Aug 22, 2011 | 12.41 | 12.44 | 11.90 | 11.93 | 7,599,455 | -0.13(-1.05%) |
Aug 19, 2011 | 11.93 | 12.52 | 11.93 | 12.06 | 8,726,283 | -0.12(-1.00%) |
Aug 18, 2011 | 12.52 | 12.52 | 12.07 | 12.18 | 7,281,042 | -0.78(-5.99%) |
Aug 17, 2011 | 13.04 | 13.20 | 12.74 | 12.96 | 4,616,987 | -0.06(-0.45%) |
Aug 16, 2011 | 12.79 | 13.25 | 12.74 | 13.02 | 7,928,481 | +0.02(+0.17%) |
Aug 15, 2011 | 12.77 | 13.09 | 12.77 | 12.99 | 4,579,839 | +0.33(+2.64%) |
Aug 12, 2011 | 12.54 | 12.99 | 12.50 | 12.66 | 6,759,198 | +0.27(+2.15%) |
Aug 11, 2011 | 11.84 | 12.60 | 11.81 | 12.39 | 8,138,988 | +0.55(+4.68%) |
Aug 10, 2011 | 12.35 | 12.42 | 11.81 | 11.84 | 12,163,373 | -0.86(-6.80%) |
Aug 09, 2011 | 12.07 | 12.70 | 11.71 | 12.70 | 13,286,663 | +0.90(+7.58%) |
Aug 08, 2011 | 12.51 | 12.52 | 11.75 | 11.81 | 13,723,596 | -0.65(-5.19%) |
Aug 05, 2011 | 12.74 | 12.84 | 11.96 | 12.45 | 9,221,592 | -0.09(-0.69%) |
Aug 04, 2011 | 13.05 | 13.16 | 12.53 | 12.54 | 12,559,620 | -0.71(-5.33%) |
Aug 03, 2011 | 12.96 | 13.28 | 12.65 | 13.24 | 10,458,095 | +0.34(+2.63%) |
Aug 02, 2011 | 13.54 | 13.61 | 12.88 | 12.90 | 10,742,898 | -0.68(-4.99%) |