Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.92 | 16.10 | 15.67 | 15.69 | 3,083,325 | -0.47(-2.93%) |
Oct 28, 2011 | 16.26 | 16.48 | 15.93 | 16.16 | 3,449,598 | -0.19(-1.18%) |
Oct 27, 2011 | 16.35 | 16.52 | 16.04 | 16.36 | 3,745,603 | +0.54(+3.40%) |
Oct 26, 2011 | 16.21 | 16.21 | 15.54 | 15.82 | 3,020,722 | -0.13(-0.81%) |
Oct 25, 2011 | 15.95 | 16.21 | 15.83 | 15.95 | 2,010,943 | -0.19(-1.20%) |
Oct 24, 2011 | 15.90 | 16.26 | 15.90 | 16.14 | 3,734,677 | +0.24(+1.49%) |
Oct 21, 2011 | 16.05 | 16.18 | 15.71 | 15.90 | 2,556,386 | +0.07(+0.45%) |
Oct 20, 2011 | 15.68 | 15.89 | 15.46 | 15.83 | 2,501,081 | +0.14(+0.91%) |
Oct 19, 2011 | 15.27 | 16.03 | 15.19 | 15.69 | 5,209,948 | +0.34(+2.20%) |
Oct 18, 2011 | 14.93 | 15.54 | 14.43 | 15.35 | 2,639,882 | +0.34(+2.25%) |
Oct 17, 2011 | 15.38 | 15.62 | 14.95 | 15.01 | 2,370,221 | -0.51(-3.28%) |
Oct 14, 2011 | 15.44 | 15.58 | 15.14 | 15.52 | 1,513,711 | +0.28(+1.84%) |
Oct 13, 2011 | 15.29 | 15.47 | 14.95 | 15.24 | 2,662,839 | -0.06(-0.38%) |
Oct 12, 2011 | 15.40 | 15.54 | 15.20 | 15.30 | 3,615,362 | +0.05(+0.31%) |
Oct 11, 2011 | 15.36 | 15.36 | 14.98 | 15.25 | 3,588,621 | -0.19(-1.24%) |
Oct 10, 2011 | 15.34 | 15.55 | 15.23 | 15.45 | 1,688,853 | +0.42(+2.80%) |
Oct 07, 2011 | 15.35 | 15.59 | 14.95 | 15.03 | 2,860,259 | -0.25(-1.63%) |
Oct 06, 2011 | 15.08 | 15.32 | 14.99 | 15.28 | 3,526,518 | +0.69(+4.74%) |
Oct 05, 2011 | 14.07 | 14.68 | 14.03 | 14.58 | 3,934,222 | +0.56(+3.96%) |
Oct 04, 2011 | 13.56 | 14.05 | 13.03 | 14.03 | 5,147,671 | +0.26(+1.86%) |
Oct 03, 2011 | 14.19 | 14.41 | 13.72 | 13.77 | 5,943,078 | -0.53(-3.73%) |
Sep 30, 2011 | 14.99 | 15.26 | 14.30 | 14.31 | 4,241,754 | -0.95(-6.25%) |
Sep 29, 2011 | 15.60 | 15.67 | 14.68 | 15.26 | 2,859,399 | -0.02(-0.14%) |
Sep 28, 2011 | 15.86 | 15.99 | 15.15 | 15.28 | 4,201,557 | -0.57(-3.59%) |
Sep 27, 2011 | 16.02 | 16.25 | 15.77 | 15.85 | 2,785,248 | +0.22(+1.41%) |
Sep 26, 2011 | 15.19 | 15.66 | 15.05 | 15.63 | 4,108,614 | +0.51(+3.39%) |
Sep 23, 2011 | 14.45 | 15.35 | 14.44 | 15.12 | 4,162,721 | +0.85(+5.99%) |
Sep 22, 2011 | 14.11 | 14.41 | 13.79 | 14.26 | 4,592,389 | -0.27(-1.86%) |
Sep 21, 2011 | 14.99 | 15.20 | 14.52 | 14.53 | 2,784,043 | -0.49(-3.27%) |
Sep 20, 2011 | 15.65 | 15.67 | 15.02 | 15.03 | 2,788,913 | -0.53(-3.43%) |
Sep 19, 2011 | 15.11 | 15.63 | 15.10 | 15.56 | 2,607,897 | -0.02(-0.14%) |
Sep 16, 2011 | 15.51 | 15.80 | 15.43 | 15.58 | 3,440,502 | +0.06(+0.37%) |
Sep 15, 2011 | 15.33 | 15.62 | 15.01 | 15.52 | 4,392,536 | +0.38(+2.54%) |
Sep 14, 2011 | 14.72 | 15.33 | 14.68 | 15.14 | 5,219,333 | +0.53(+3.61%) |
Sep 13, 2011 | 14.07 | 14.68 | 13.97 | 14.61 | 4,685,530 | +0.65(+4.64%) |
Sep 12, 2011 | 13.80 | 14.09 | 13.66 | 13.97 | 5,211,250 | -0.07(-0.51%) |
Sep 09, 2011 | 14.09 | 14.30 | 13.77 | 14.04 | 3,907,423 | -0.19(-1.35%) |
Sep 08, 2011 | 14.64 | 14.90 | 14.04 | 14.23 | 3,851,783 | -0.61(-4.13%) |
Sep 07, 2011 | 14.28 | 14.86 | 14.17 | 14.84 | 3,073,890 | +1.00(+7.26%) |
Sep 06, 2011 | 13.47 | 13.92 | 13.37 | 13.84 | 2,678,495 | -0.11(-0.77%) |
Sep 02, 2011 | 14.09 | 14.17 | 13.73 | 13.94 | 2,665,485 | -0.49(-3.40%) |
Sep 01, 2011 | 14.91 | 15.06 | 14.41 | 14.44 | 3,417,507 | -0.43(-2.88%) |
Aug 31, 2011 | 15.08 | 15.41 | 14.77 | 14.86 | 3,000,829 | -0.12(-0.81%) |
Aug 30, 2011 | 14.69 | 15.09 | 14.47 | 14.98 | 3,484,781 | +0.20(+1.35%) |
Aug 29, 2011 | 14.60 | 14.81 | 14.56 | 14.78 | 2,690,165 | +0.32(+2.22%) |
Aug 26, 2011 | 13.85 | 14.51 | 13.82 | 14.46 | 4,010,036 | +0.48(+3.46%) |
Aug 25, 2011 | 14.37 | 14.56 | 13.92 | 13.98 | 5,153,393 | -0.26(-1.85%) |
Aug 24, 2011 | 13.83 | 14.31 | 13.70 | 14.24 | 5,533,386 | +0.28(+1.99%) |
Aug 23, 2011 | 13.11 | 13.99 | 12.83 | 13.97 | 5,045,017 | +0.92(+7.04%) |
Aug 22, 2011 | 13.01 | 13.24 | 12.83 | 13.05 | 7,159,439 | +0.38(+2.98%) |
Aug 19, 2011 | 13.03 | 13.62 | 12.65 | 12.67 | 12,453,142 | +0.16(+1.31%) |
Aug 18, 2011 | 12.83 | 12.85 | 12.23 | 12.51 | 6,843,137 | -0.80(-6.00%) |
Aug 17, 2011 | 13.81 | 13.93 | 13.14 | 13.30 | 5,419,411 | -0.41(-2.96%) |
Aug 16, 2011 | 13.55 | 13.82 | 13.36 | 13.71 | 4,301,775 | -0.04(-0.26%) |
Aug 15, 2011 | 13.59 | 13.74 | 13.22 | 13.74 | 3,354,044 | +0.31(+2.33%) |
Aug 12, 2011 | 13.35 | 13.75 | 13.05 | 13.43 | 3,857,011 | +0.19(+1.40%) |
Aug 11, 2011 | 12.52 | 13.43 | 12.52 | 13.25 | 4,488,519 | +0.90(+7.27%) |
Aug 10, 2011 | 12.60 | 12.88 | 12.31 | 12.35 | 6,150,497 | -0.63(-4.88%) |
Aug 09, 2011 | 12.75 | 12.98 | 11.99 | 12.98 | 6,666,084 | +1.04(+8.71%) |
Aug 08, 2011 | 12.75 | 13.06 | 11.86 | 11.94 | 6,150,077 | -1.23(-9.35%) |
Aug 05, 2011 | 13.94 | 13.95 | 12.80 | 13.17 | 7,895,209 | -0.62(-4.49%) |
Aug 04, 2011 | 14.58 | 14.71 | 13.77 | 13.79 | 5,110,938 | -0.98(-6.61%) |
Aug 03, 2011 | 14.71 | 14.92 | 14.36 | 14.77 | 5,722,022 | +0.01(+0.05%) |
Aug 02, 2011 | 15.30 | 15.44 | 14.76 | 14.76 | 2,987,124 | -0.63(-4.12%) |