Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.74 | 14.90 | 14.57 | 14.57 | 4,609,560 | -0.40(-2.65%) |
Oct 28, 2011 | 15.12 | 15.21 | 14.84 | 14.97 | 9,073,827 | -0.36(-2.36%) |
Oct 27, 2011 | 15.33 | 15.54 | 15.06 | 15.33 | 11,742,808 | +0.54(+3.66%) |
Oct 26, 2011 | 14.64 | 14.91 | 14.38 | 14.79 | 7,321,203 | +0.32(+2.18%) |
Oct 25, 2011 | 14.76 | 14.79 | 14.41 | 14.47 | 7,842,493 | -0.42(-2.79%) |
Oct 24, 2011 | 14.50 | 15.02 | 14.39 | 14.88 | 15,338,116 | +0.42(+2.90%) |
Oct 21, 2011 | 14.10 | 14.50 | 14.04 | 14.46 | 7,972,685 | +0.56(+4.06%) |
Oct 20, 2011 | 13.74 | 13.92 | 13.45 | 13.90 | 6,060,070 | +0.20(+1.45%) |
Oct 19, 2011 | 13.82 | 14.04 | 13.62 | 13.70 | 8,610,950 | -0.15(-1.11%) |
Oct 18, 2011 | 13.11 | 13.99 | 12.92 | 13.86 | 13,442,104 | +0.78(+5.94%) |
Oct 17, 2011 | 13.48 | 13.52 | 13.08 | 13.08 | 3,293,211 | -0.49(-3.59%) |
Oct 14, 2011 | 13.49 | 13.61 | 13.24 | 13.57 | 4,109,593 | +0.29(+2.18%) |
Oct 13, 2011 | 13.20 | 13.40 | 13.03 | 13.28 | 3,884,255 | -0.05(-0.41%) |
Oct 12, 2011 | 13.25 | 13.56 | 13.15 | 13.33 | 4,611,670 | +0.23(+1.79%) |
Oct 11, 2011 | 12.95 | 13.17 | 12.92 | 13.10 | 2,568,312 | +0.02(+0.14%) |
Oct 10, 2011 | 12.75 | 13.08 | 12.66 | 13.08 | 3,186,865 | +0.60(+4.77%) |
Oct 07, 2011 | 12.80 | 12.83 | 12.29 | 12.48 | 5,517,030 | -0.21(-1.64%) |
Oct 06, 2011 | 12.57 | 12.72 | 12.50 | 12.69 | 4,690,334 | +0.36(+2.93%) |
Oct 05, 2011 | 11.94 | 12.38 | 11.79 | 12.33 | 3,909,387 | +0.42(+3.48%) |
Oct 04, 2011 | 11.16 | 11.95 | 11.02 | 11.91 | 4,943,942 | +0.59(+5.18%) |
Oct 03, 2011 | 11.90 | 12.08 | 11.31 | 11.33 | 5,288,580 | -0.67(-5.57%) |
Sep 30, 2011 | 12.29 | 12.31 | 12.00 | 12.00 | 3,975,970 | -0.49(-3.90%) |
Sep 29, 2011 | 12.51 | 12.61 | 12.11 | 12.48 | 5,053,667 | +0.23(+1.88%) |
Sep 28, 2011 | 12.73 | 12.75 | 12.23 | 12.25 | 4,222,144 | -0.40(-3.17%) |
Sep 27, 2011 | 12.81 | 13.05 | 12.58 | 12.65 | 3,521,701 | +0.13(+1.01%) |
Sep 26, 2011 | 12.22 | 12.53 | 12.03 | 12.53 | 4,384,580 | +0.40(+3.27%) |
Sep 23, 2011 | 11.91 | 12.26 | 11.91 | 12.13 | 3,564,705 | +0.16(+1.36%) |
Sep 22, 2011 | 12.11 | 12.28 | 11.75 | 11.97 | 10,104,498 | -0.50(-3.98%) |
Sep 21, 2011 | 12.93 | 13.24 | 12.47 | 12.47 | 4,936,846 | -0.47(-3.63%) |
Sep 20, 2011 | 13.13 | 13.22 | 12.91 | 12.93 | 4,664,340 | -0.10(-0.76%) |
Sep 19, 2011 | 12.94 | 13.13 | 12.84 | 13.03 | 4,924,374 | -0.14(-1.03%) |
Sep 16, 2011 | 13.20 | 13.36 | 13.09 | 13.17 | 3,412,539 | +0.01(+0.05%) |
Sep 15, 2011 | 13.17 | 13.32 | 12.91 | 13.16 | 3,147,768 | +0.11(+0.83%) |
Sep 14, 2011 | 12.80 | 13.25 | 12.63 | 13.05 | 6,114,102 | +0.36(+2.84%) |
Sep 13, 2011 | 12.65 | 12.84 | 12.54 | 12.69 | 3,747,807 | +0.09(+0.71%) |
Sep 12, 2011 | 12.28 | 12.60 | 12.25 | 12.60 | 4,318,779 | +0.13(+1.01%) |
Sep 09, 2011 | 12.75 | 12.77 | 12.34 | 12.48 | 3,942,852 | -0.40(-3.11%) |
Sep 08, 2011 | 13.13 | 13.21 | 12.78 | 12.88 | 3,331,620 | -0.31(-2.35%) |
Sep 07, 2011 | 12.91 | 13.24 | 12.91 | 13.19 | 3,176,240 | +0.44(+3.46%) |
Sep 06, 2011 | 12.41 | 12.78 | 12.30 | 12.75 | 6,125,290 | -0.05(-0.42%) |
Sep 02, 2011 | 13.14 | 13.17 | 12.72 | 12.80 | 5,655,327 | -0.50(-3.72%) |
Sep 01, 2011 | 13.59 | 13.79 | 13.26 | 13.30 | 3,766,084 | -0.27(-1.99%) |
Aug 31, 2011 | 13.78 | 13.87 | 13.41 | 13.57 | 7,598,939 | -0.09(-0.66%) |
Aug 30, 2011 | 13.50 | 13.77 | 13.33 | 13.66 | 9,329,447 | +0.15(+1.13%) |
Aug 29, 2011 | 13.10 | 13.52 | 13.05 | 13.50 | 4,407,999 | +0.62(+4.82%) |
Aug 26, 2011 | 12.44 | 12.96 | 12.29 | 12.88 | 6,996,850 | +0.38(+3.02%) |
Aug 25, 2011 | 12.61 | 12.74 | 12.34 | 12.51 | 6,983,100 | +0.03(+0.22%) |
Aug 24, 2011 | 12.19 | 12.54 | 12.12 | 12.48 | 6,208,457 | +0.33(+2.74%) |
Aug 23, 2011 | 11.95 | 12.16 | 11.77 | 12.14 | 5,173,321 | +0.29(+2.43%) |
Aug 22, 2011 | 12.25 | 12.25 | 11.75 | 11.86 | 4,355,718 | -0.01(-0.08%) |
Aug 19, 2011 | 11.94 | 12.33 | 11.80 | 11.87 | 5,463,091 | -0.26(-2.15%) |
Aug 18, 2011 | 12.69 | 12.69 | 12.00 | 12.13 | 8,881,945 | -0.77(-6.00%) |
Aug 17, 2011 | 13.08 | 13.28 | 12.79 | 12.90 | 5,444,300 | -0.19(-1.44%) |
Aug 16, 2011 | 13.06 | 13.32 | 12.99 | 13.09 | 4,384,313 | -0.12(-0.89%) |
Aug 15, 2011 | 12.93 | 13.24 | 12.93 | 13.21 | 6,999,887 | +0.37(+2.88%) |
Aug 12, 2011 | 12.80 | 12.93 | 12.56 | 12.84 | 7,761,326 | +0.21(+1.64%) |
Aug 11, 2011 | 12.14 | 12.84 | 12.01 | 12.63 | 9,386,294 | +0.57(+4.70%) |
Aug 10, 2011 | 12.44 | 12.51 | 12.04 | 12.06 | 15,062,557 | -0.66(-5.17%) |
Aug 09, 2011 | 13.35 | 12.74 | 11.84 | 12.72 | 14,074,187 | +0.50(+4.13%) |
Aug 08, 2011 | 12.90 | 13.05 | 12.09 | 12.22 | 12,681,697 | -1.14(-8.56%) |
Aug 05, 2011 | 13.81 | 13.82 | 13.08 | 13.36 | 8,784,476 | -0.11(-0.80%) |
Aug 04, 2011 | 14.06 | 14.13 | 13.45 | 13.47 | 10,192,489 | -0.83(-5.79%) |
Aug 03, 2011 | 14.32 | 14.36 | 13.87 | 14.30 | 6,890,074 | +0.03(+0.18%) |
Aug 02, 2011 | 14.86 | 14.91 | 14.27 | 14.27 | 6,326,735 | -0.66(-4.40%) |