Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.37 | 15.67 | 14.82 | 14.82 | 2,177,722 | -1.05(-6.63%) |
Oct 28, 2011 | 15.93 | 16.11 | 15.56 | 15.88 | 2,288,753 | -0.18(-1.12%) |
Oct 27, 2011 | 15.50 | 16.40 | 15.40 | 16.06 | 2,422,175 | +1.43(+9.76%) |
Oct 26, 2011 | 14.38 | 14.78 | 13.84 | 14.63 | 1,418,402 | +0.53(+3.79%) |
Oct 25, 2011 | 14.89 | 14.95 | 14.05 | 14.10 | 1,987,692 | -0.90(-5.99%) |
Oct 24, 2011 | 14.23 | 15.05 | 14.14 | 14.99 | 1,420,486 | +0.86(+6.06%) |
Oct 21, 2011 | 14.13 | 14.39 | 13.88 | 14.14 | 1,165,663 | +0.17(+1.25%) |
Oct 20, 2011 | 13.75 | 14.01 | 13.39 | 13.96 | 1,541,160 | +0.15(+1.11%) |
Oct 19, 2011 | 14.35 | 14.37 | 13.70 | 13.81 | 1,748,052 | -0.54(-3.76%) |
Oct 18, 2011 | 14.00 | 14.62 | 13.65 | 14.35 | 4,206,026 | +0.36(+2.57%) |
Oct 17, 2011 | 15.38 | 15.38 | 13.94 | 13.99 | 2,058,925 | -1.41(-9.17%) |
Oct 14, 2011 | 14.99 | 15.46 | 14.82 | 15.40 | 1,369,200 | +0.76(+5.16%) |
Oct 13, 2011 | 14.70 | 14.70 | 14.21 | 14.64 | 1,834,407 | -0.27(-1.81%) |
Oct 12, 2011 | 14.44 | 15.25 | 14.42 | 14.91 | 3,614,755 | +0.59(+4.10%) |
Oct 11, 2011 | 13.54 | 14.42 | 13.44 | 14.33 | 2,341,751 | +0.61(+4.47%) |
Oct 10, 2011 | 13.53 | 13.83 | 13.36 | 13.71 | 1,486,855 | +0.62(+4.77%) |
Oct 07, 2011 | 13.74 | 13.88 | 12.87 | 13.09 | 2,143,977 | -0.61(-4.44%) |
Oct 06, 2011 | 13.57 | 13.72 | 13.33 | 13.70 | 1,823,578 | +0.53(+4.06%) |
Oct 05, 2011 | 12.40 | 13.27 | 12.23 | 13.16 | 2,502,462 | +0.75(+6.05%) |
Oct 04, 2011 | 11.07 | 12.47 | 11.03 | 12.41 | 3,157,746 | +1.12(+9.93%) |
Oct 03, 2011 | 12.22 | 12.45 | 11.26 | 11.29 | 2,608,359 | -1.05(-8.52%) |
Sep 30, 2011 | 12.58 | 12.92 | 12.26 | 12.35 | 2,317,026 | -0.57(-4.38%) |
Sep 29, 2011 | 12.79 | 13.15 | 12.39 | 12.91 | 2,908,176 | +0.49(+3.96%) |
Sep 28, 2011 | 12.83 | 13.03 | 12.32 | 12.42 | 3,435,071 | -0.44(-3.41%) |
Sep 27, 2011 | 12.06 | 13.04 | 11.89 | 12.86 | 3,292,730 | +1.22(+10.50%) |
Sep 26, 2011 | 11.64 | 11.72 | 11.01 | 11.64 | 1,516,756 | +0.16(+1.38%) |
Sep 23, 2011 | 10.90 | 11.80 | 10.83 | 11.48 | 3,051,833 | +0.43(+3.92%) |
Sep 22, 2011 | 11.66 | 11.66 | 10.69 | 11.04 | 5,044,828 | -1.15(-9.45%) |
Sep 21, 2011 | 13.65 | 13.66 | 12.14 | 12.20 | 3,400,797 | -1.48(-10.79%) |
Sep 20, 2011 | 14.12 | 14.24 | 13.65 | 13.67 | 1,725,114 | -0.36(-2.56%) |
Sep 19, 2011 | 14.33 | 14.40 | 13.71 | 14.03 | 1,903,162 | -0.67(-4.57%) |
Sep 16, 2011 | 14.71 | 14.87 | 14.49 | 14.70 | 1,644,976 | -0.03(-0.18%) |
Sep 15, 2011 | 14.79 | 14.86 | 14.38 | 14.73 | 1,082,102 | +0.14(+0.98%) |
Sep 14, 2011 | 14.34 | 14.89 | 13.84 | 14.59 | 1,369,930 | +0.40(+2.79%) |
Sep 13, 2011 | 13.81 | 14.34 | 13.74 | 14.19 | 1,202,943 | +0.47(+3.43%) |
Sep 12, 2011 | 13.61 | 13.95 | 13.30 | 13.72 | 2,112,332 | -0.15(-1.07%) |
Sep 09, 2011 | 14.27 | 14.33 | 13.70 | 13.87 | 1,470,709 | -0.64(-4.41%) |
Sep 08, 2011 | 14.66 | 15.08 | 14.44 | 14.51 | 1,573,352 | -0.26(-1.79%) |
Sep 07, 2011 | 14.52 | 14.95 | 14.51 | 14.77 | 1,955,375 | +0.50(+3.48%) |
Sep 06, 2011 | 13.94 | 14.37 | 13.92 | 14.27 | 2,368,708 | -0.27(-1.85%) |
Sep 02, 2011 | 15.36 | 15.48 | 14.49 | 14.54 | 1,919,483 | -0.88(-5.69%) |
Sep 01, 2011 | 15.89 | 16.07 | 15.39 | 15.42 | 1,653,109 | -0.52(-3.25%) |
Aug 31, 2011 | 15.76 | 16.25 | 15.71 | 15.94 | 2,986,244 | +0.26(+1.65%) |
Aug 30, 2011 | 15.36 | 15.80 | 15.23 | 15.68 | 1,758,409 | +0.16(+1.06%) |
Aug 29, 2011 | 15.23 | 15.52 | 15.11 | 15.52 | 2,238,104 | +0.53(+3.56%) |
Aug 26, 2011 | 14.23 | 15.17 | 14.03 | 14.98 | 1,280,757 | +0.60(+4.15%) |
Aug 25, 2011 | 14.98 | 15.08 | 14.31 | 14.39 | 1,681,258 | -0.43(-2.93%) |
Aug 24, 2011 | 14.31 | 14.84 | 14.25 | 14.82 | 1,832,309 | +0.51(+3.55%) |
Aug 23, 2011 | 13.74 | 14.31 | 13.49 | 14.31 | 1,664,660 | +0.70(+5.13%) |
Aug 22, 2011 | 13.98 | 14.01 | 13.38 | 13.61 | 2,134,422 | +0.06(+0.47%) |
Aug 19, 2011 | 13.65 | 14.23 | 13.42 | 13.55 | 3,197,598 | -0.42(-3.03%) |
Aug 18, 2011 | 14.92 | 14.98 | 13.84 | 13.97 | 3,273,640 | -1.58(-10.16%) |
Aug 17, 2011 | 16.18 | 16.31 | 15.35 | 15.55 | 1,787,950 | -0.51(-3.19%) |
Aug 16, 2011 | 16.35 | 16.59 | 15.98 | 16.07 | 2,237,857 | -0.51(-3.06%) |
Aug 15, 2011 | 16.26 | 16.69 | 16.20 | 16.57 | 1,835,311 | +0.45(+2.79%) |
Aug 12, 2011 | 16.15 | 16.30 | 15.89 | 16.13 | 1,683,329 | +0.18(+1.13%) |
Aug 11, 2011 | 15.04 | 16.20 | 14.73 | 15.95 | 2,913,040 | +1.09(+7.33%) |
Aug 10, 2011 | 15.14 | 15.68 | 14.81 | 14.86 | 2,685,620 | -0.80(-5.13%) |
Aug 09, 2011 | 15.84 | 15.68 | 14.11 | 15.66 | 4,978,009 | +0.93(+6.28%) |
Aug 08, 2011 | 15.84 | 16.01 | 14.71 | 14.73 | 3,472,614 | -1.65(-10.07%) |
Aug 05, 2011 | 17.27 | 17.41 | 15.98 | 16.38 | 3,563,836 | -0.64(-3.76%) |
Aug 04, 2011 | 18.38 | 18.46 | 16.94 | 17.02 | 4,988,751 | -1.81(-9.60%) |
Aug 03, 2011 | 17.32 | 18.96 | 17.16 | 18.83 | 6,287,454 | +1.42(+8.17%) |
Aug 02, 2011 | 19.55 | 19.60 | 17.39 | 17.41 | 9,685,176 | -3.74(-17.67%) |