Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.76 | 14.92 | 14.59 | 14.59 | 4,602,875 | -0.40(-2.65%) |
Oct 28, 2011 | 15.14 | 15.23 | 14.86 | 14.99 | 9,060,669 | -0.36(-2.36%) |
Oct 27, 2011 | 15.35 | 15.57 | 15.08 | 15.35 | 11,725,780 | +0.54(+3.66%) |
Oct 26, 2011 | 14.66 | 14.93 | 14.40 | 14.81 | 7,310,586 | +0.32(+2.18%) |
Oct 25, 2011 | 14.78 | 14.81 | 14.43 | 14.49 | 7,831,121 | -0.42(-2.79%) |
Oct 24, 2011 | 14.52 | 15.04 | 14.41 | 14.91 | 15,315,874 | +0.42(+2.90%) |
Oct 21, 2011 | 14.12 | 14.52 | 14.07 | 14.49 | 7,961,124 | +0.56(+4.06%) |
Oct 20, 2011 | 13.76 | 13.94 | 13.47 | 13.92 | 6,051,282 | +0.20(+1.45%) |
Oct 19, 2011 | 13.84 | 14.06 | 13.64 | 13.72 | 8,598,463 | -0.15(-1.11%) |
Oct 18, 2011 | 13.13 | 14.01 | 12.94 | 13.88 | 13,422,611 | +0.78(+5.94%) |
Oct 17, 2011 | 13.50 | 13.54 | 13.10 | 13.10 | 3,288,436 | -0.49(-3.59%) |
Oct 14, 2011 | 13.51 | 13.63 | 13.26 | 13.59 | 4,103,633 | +0.29(+2.18%) |
Oct 13, 2011 | 13.22 | 13.41 | 13.04 | 13.30 | 3,878,623 | -0.05(-0.41%) |
Oct 12, 2011 | 13.27 | 13.58 | 13.17 | 13.35 | 4,604,983 | +0.23(+1.79%) |
Oct 11, 2011 | 12.97 | 13.19 | 12.94 | 13.12 | 2,564,587 | +0.02(+0.14%) |
Oct 10, 2011 | 12.77 | 13.10 | 12.68 | 13.10 | 3,182,244 | +0.60(+4.77%) |
Oct 07, 2011 | 12.82 | 12.85 | 12.31 | 12.50 | 5,509,029 | -0.21(-1.64%) |
Oct 06, 2011 | 12.59 | 12.74 | 12.52 | 12.71 | 4,683,532 | +0.36(+2.93%) |
Oct 05, 2011 | 11.96 | 12.39 | 11.81 | 12.35 | 3,903,718 | +0.42(+3.48%) |
Oct 04, 2011 | 11.17 | 11.97 | 11.04 | 11.93 | 4,936,772 | +0.59(+5.18%) |
Oct 03, 2011 | 11.91 | 12.09 | 11.33 | 11.34 | 5,280,911 | -0.67(-5.57%) |
Sep 30, 2011 | 12.31 | 12.33 | 12.01 | 12.01 | 3,970,204 | -0.49(-3.90%) |
Sep 29, 2011 | 12.53 | 12.63 | 12.13 | 12.50 | 5,046,338 | +0.23(+1.88%) |
Sep 28, 2011 | 12.75 | 12.76 | 12.25 | 12.27 | 4,216,022 | -0.40(-3.17%) |
Sep 27, 2011 | 12.83 | 13.07 | 12.60 | 12.67 | 3,516,595 | +0.13(+1.01%) |
Sep 26, 2011 | 12.24 | 12.55 | 12.05 | 12.55 | 4,378,222 | +0.40(+3.27%) |
Sep 23, 2011 | 11.93 | 12.28 | 11.93 | 12.15 | 3,559,536 | +0.16(+1.36%) |
Sep 22, 2011 | 12.13 | 12.29 | 11.77 | 11.99 | 10,089,845 | -0.50(-3.98%) |
Sep 21, 2011 | 12.95 | 13.26 | 12.48 | 12.48 | 4,929,687 | -0.47(-3.63%) |
Sep 20, 2011 | 13.15 | 13.24 | 12.93 | 12.95 | 4,657,576 | -0.10(-0.76%) |
Sep 19, 2011 | 12.96 | 13.15 | 12.86 | 13.05 | 4,917,233 | -0.14(-1.03%) |
Sep 16, 2011 | 13.22 | 13.38 | 13.11 | 13.19 | 3,407,591 | +0.01(+0.05%) |
Sep 15, 2011 | 13.19 | 13.34 | 12.93 | 13.18 | 3,143,115 | +0.11(+0.83%) |
Sep 14, 2011 | 12.82 | 13.27 | 12.65 | 13.07 | 6,105,064 | +0.36(+2.84%) |
Sep 13, 2011 | 12.67 | 12.86 | 12.56 | 12.71 | 3,742,268 | +0.09(+0.71%) |
Sep 12, 2011 | 12.30 | 12.62 | 12.27 | 12.62 | 4,312,395 | +0.13(+1.01%) |
Sep 09, 2011 | 12.77 | 12.79 | 12.36 | 12.50 | 3,937,024 | -0.40(-3.11%) |
Sep 08, 2011 | 13.15 | 13.23 | 12.80 | 12.90 | 3,326,696 | -0.31(-2.36%) |
Sep 07, 2011 | 12.93 | 13.26 | 12.93 | 13.21 | 3,171,545 | +0.44(+3.46%) |
Sep 06, 2011 | 12.42 | 12.79 | 12.32 | 12.77 | 6,116,236 | -0.05(-0.42%) |
Sep 02, 2011 | 13.16 | 13.19 | 12.74 | 12.82 | 5,646,968 | -0.50(-3.72%) |
Sep 01, 2011 | 13.61 | 13.81 | 13.28 | 13.32 | 3,760,517 | -0.27(-1.99%) |
Aug 31, 2011 | 13.80 | 13.89 | 13.43 | 13.59 | 7,587,706 | -0.09(-0.66%) |
Aug 30, 2011 | 13.52 | 13.79 | 13.35 | 13.68 | 9,315,657 | +0.15(+1.13%) |
Aug 29, 2011 | 13.12 | 13.54 | 13.07 | 13.52 | 4,401,483 | +0.62(+4.82%) |
Aug 26, 2011 | 12.46 | 12.98 | 12.31 | 12.90 | 6,986,507 | +0.38(+3.02%) |
Aug 25, 2011 | 12.63 | 12.76 | 12.36 | 12.52 | 6,972,778 | +0.03(+0.22%) |
Aug 24, 2011 | 12.21 | 12.56 | 12.14 | 12.50 | 6,199,280 | +0.33(+2.74%) |
Aug 23, 2011 | 11.96 | 12.18 | 11.78 | 12.16 | 5,165,675 | +0.29(+2.43%) |
Aug 22, 2011 | 12.27 | 12.27 | 11.77 | 11.87 | 4,349,280 | -0.01(-0.08%) |
Aug 19, 2011 | 11.96 | 12.35 | 11.82 | 11.88 | 5,455,016 | -0.26(-2.15%) |
Aug 18, 2011 | 12.71 | 12.71 | 12.02 | 12.14 | 8,868,816 | -0.78(-6.00%) |
Aug 17, 2011 | 13.10 | 13.30 | 12.81 | 12.92 | 5,436,253 | -0.19(-1.44%) |
Aug 16, 2011 | 13.08 | 13.34 | 13.01 | 13.11 | 4,377,833 | -0.12(-0.89%) |
Aug 15, 2011 | 12.95 | 13.26 | 12.95 | 13.23 | 6,989,541 | +0.37(+2.87%) |
Aug 12, 2011 | 12.82 | 12.95 | 12.58 | 12.86 | 7,749,854 | +0.21(+1.64%) |
Aug 11, 2011 | 12.15 | 12.86 | 12.03 | 12.65 | 9,372,420 | +0.57(+4.70%) |
Aug 10, 2011 | 12.46 | 12.52 | 12.05 | 12.08 | 15,040,293 | -0.66(-5.17%) |
Aug 09, 2011 | 13.37 | 12.76 | 11.86 | 12.74 | 14,053,384 | +0.51(+4.13%) |
Aug 08, 2011 | 12.92 | 13.07 | 12.11 | 12.23 | 12,662,952 | -1.15(-8.56%) |
Aug 05, 2011 | 13.83 | 13.84 | 13.10 | 13.38 | 8,771,492 | -0.11(-0.80%) |
Aug 04, 2011 | 14.08 | 14.15 | 13.47 | 13.49 | 10,177,423 | -0.83(-5.79%) |
Aug 03, 2011 | 14.34 | 14.38 | 13.89 | 14.32 | 6,879,890 | +0.03(+0.18%) |
Aug 02, 2011 | 14.89 | 14.93 | 14.29 | 14.29 | 6,317,383 | -0.66(-4.40%) |