Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.40 | 15.43 | 15.14 | 15.14 | 18,047,588 | -0.41(-2.64%) |
Oct 28, 2011 | 15.27 | 15.62 | 15.24 | 15.55 | 21,116,692 | +0.25(+1.62%) |
Oct 27, 2011 | 15.25 | 15.33 | 15.09 | 15.31 | 20,081,724 | +0.23(+1.49%) |
Oct 26, 2011 | 15.07 | 15.13 | 14.68 | 15.08 | 16,992,704 | +0.16(+1.05%) |
Oct 25, 2011 | 15.12 | 15.29 | 14.90 | 14.92 | 15,673,594 | -0.34(-2.21%) |
Oct 24, 2011 | 15.05 | 15.29 | 15.05 | 15.26 | 14,347,550 | +0.19(+1.25%) |
Oct 21, 2011 | 15.04 | 15.19 | 14.95 | 15.07 | 19,265,772 | +0.17(+1.12%) |
Oct 20, 2011 | 14.83 | 14.99 | 14.68 | 14.91 | 16,488,492 | +0.08(+0.51%) |
Oct 19, 2011 | 14.85 | 15.02 | 14.74 | 14.83 | 17,296,152 | +0.01(+0.10%) |
Oct 18, 2011 | 14.50 | 14.88 | 14.44 | 14.81 | 18,599,322 | +0.33(+2.26%) |
Oct 17, 2011 | 14.62 | 14.76 | 14.44 | 14.49 | 17,273,080 | -0.21(-1.41%) |
Oct 14, 2011 | 14.84 | 14.86 | 14.57 | 14.69 | 13,191,655 | -0.08(-0.52%) |
Oct 13, 2011 | 14.58 | 14.80 | 14.56 | 14.77 | 12,812,240 | +0.13(+0.87%) |
Oct 12, 2011 | 14.60 | 14.78 | 14.44 | 14.64 | 17,348,532 | +0.21(+1.49%) |
Oct 11, 2011 | 14.76 | 14.87 | 14.37 | 14.43 | 17,050,500 | -0.35(-2.34%) |
Oct 10, 2011 | 14.53 | 14.77 | 14.48 | 14.77 | 15,296,656 | +0.49(+3.41%) |
Oct 07, 2011 | 14.41 | 14.43 | 14.10 | 14.29 | 17,690,776 | -0.12(-0.86%) |
Oct 06, 2011 | 14.18 | 14.41 | 14.10 | 14.41 | 15,805,380 | +0.18(+1.28%) |
Oct 05, 2011 | 13.84 | 14.23 | 13.72 | 14.23 | 21,239,400 | +0.46(+3.35%) |
Oct 04, 2011 | 13.55 | 13.80 | 13.35 | 13.77 | 25,738,016 | +0.03(+0.19%) |
Oct 03, 2011 | 14.10 | 14.22 | 13.74 | 13.74 | 22,255,990 | -0.36(-2.55%) |
Sep 30, 2011 | 14.10 | 14.31 | 14.02 | 14.10 | 19,983,580 | -0.16(-1.15%) |
Sep 29, 2011 | 14.43 | 14.53 | 14.00 | 14.27 | 13,582,490 | +0.03(+0.18%) |
Sep 28, 2011 | 14.56 | 14.64 | 14.24 | 14.24 | 16,580,205 | -0.32(-2.17%) |
Sep 27, 2011 | 14.63 | 14.65 | 14.36 | 14.56 | 27,317,882 | +0.18(+1.26%) |
Sep 26, 2011 | 14.00 | 14.57 | 13.95 | 14.37 | 30,164,652 | +0.41(+2.91%) |
Sep 23, 2011 | 13.83 | 14.04 | 13.66 | 13.97 | 22,347,826 | +0.03(+0.23%) |
Sep 22, 2011 | 14.16 | 14.16 | 13.78 | 13.94 | 35,610,464 | -0.48(-3.35%) |
Sep 21, 2011 | 14.79 | 14.86 | 14.40 | 14.42 | 16,981,708 | -0.43(-2.86%) |
Sep 20, 2011 | 14.65 | 15.00 | 14.54 | 14.84 | 22,594,294 | +0.29(+1.97%) |
Sep 19, 2011 | 14.59 | 14.63 | 14.41 | 14.56 | 16,825,382 | -0.13(-0.89%) |
Sep 16, 2011 | 14.63 | 14.80 | 14.48 | 14.69 | 36,151,500 | +0.21(+1.48%) |
Sep 15, 2011 | 14.47 | 14.51 | 14.24 | 14.47 | 15,152,293 | +0.16(+1.12%) |
Sep 14, 2011 | 13.91 | 14.44 | 13.89 | 14.31 | 24,593,120 | +0.43(+3.06%) |
Sep 13, 2011 | 13.83 | 13.93 | 13.68 | 13.89 | 14,115,800 | +0.08(+0.61%) |
Sep 12, 2011 | 13.55 | 13.83 | 13.53 | 13.80 | 18,701,538 | +0.06(+0.44%) |
Sep 09, 2011 | 14.22 | 14.28 | 13.66 | 13.74 | 23,490,986 | -0.62(-4.29%) |
Sep 08, 2011 | 14.32 | 14.51 | 14.26 | 14.36 | 14,642,768 | -0.11(-0.73%) |
Sep 07, 2011 | 14.23 | 14.47 | 14.13 | 14.47 | 16,107,581 | +0.42(+3.00%) |
Sep 06, 2011 | 13.74 | 14.11 | 13.74 | 14.04 | 20,479,880 | -0.07(-0.46%) |
Sep 02, 2011 | 14.18 | 14.36 | 14.10 | 14.11 | 13,747,955 | -0.27(-1.90%) |
Sep 01, 2011 | 14.48 | 14.63 | 14.36 | 14.38 | 16,454,205 | -0.11(-0.79%) |
Aug 31, 2011 | 14.61 | 14.64 | 14.37 | 14.50 | 15,737,004 | -0.08(-0.54%) |
Aug 30, 2011 | 14.43 | 14.63 | 14.34 | 14.57 | 15,273,583 | +0.11(+0.78%) |
Aug 29, 2011 | 14.17 | 14.47 | 14.03 | 14.46 | 15,188,014 | +0.39(+2.74%) |
Aug 26, 2011 | 13.79 | 14.09 | 13.59 | 14.08 | 21,600,830 | +0.24(+1.76%) |
Aug 25, 2011 | 13.90 | 13.97 | 13.74 | 13.83 | 17,608,034 | -0.03(-0.24%) |
Aug 24, 2011 | 14.11 | 14.17 | 13.72 | 13.87 | 25,420,058 | -0.32(-2.28%) |
Aug 23, 2011 | 13.74 | 14.19 | 13.68 | 14.19 | 24,322,662 | +0.44(+3.17%) |
Aug 22, 2011 | 13.78 | 13.96 | 13.65 | 13.75 | 23,845,606 | +0.23(+1.72%) |
Aug 19, 2011 | 13.38 | 13.74 | 13.35 | 13.52 | 31,077,294 | -0.03(-0.23%) |
Aug 18, 2011 | 13.59 | 13.75 | 13.43 | 13.55 | 26,975,764 | -0.42(-3.03%) |
Aug 17, 2011 | 14.09 | 14.21 | 13.85 | 13.97 | 25,754,590 | -0.15(-1.03%) |
Aug 16, 2011 | 13.55 | 14.20 | 13.53 | 14.12 | 35,551,488 | +0.57(+4.24%) |
Aug 15, 2011 | 13.59 | 13.62 | 13.15 | 13.55 | 38,230,660 | -0.06(-0.43%) |
Aug 12, 2011 | 13.47 | 13.66 | 13.28 | 13.60 | 22,222,888 | +0.20(+1.52%) |
Aug 11, 2011 | 12.96 | 13.54 | 12.92 | 13.40 | 40,204,900 | +0.56(+4.33%) |
Aug 10, 2011 | 13.78 | 13.83 | 12.82 | 12.84 | 42,789,720 | -1.02(-7.34%) |
Aug 09, 2011 | 13.71 | 13.88 | 13.14 | 13.86 | 46,242,536 | +0.48(+3.59%) |
Aug 08, 2011 | 13.46 | 13.73 | 13.17 | 13.38 | 48,544,388 | -0.34(-2.49%) |
Aug 05, 2011 | 13.71 | 13.92 | 13.44 | 13.72 | 40,237,068 | +0.12(+0.88%) |
Aug 04, 2011 | 14.28 | 14.31 | 13.58 | 13.60 | 39,369,668 | -0.84(-5.79%) |
Aug 03, 2011 | 14.74 | 14.74 | 14.12 | 14.44 | 35,905,628 | -0.25(-1.71%) |
Aug 02, 2011 | 14.94 | 15.18 | 14.67 | 14.69 | 27,587,846 | -0.40(-2.65%) |