Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.90 | 18.24 | 17.67 | 17.79 | 11,134,173 | -0.65(-3.53%) |
Oct 28, 2011 | 18.47 | 18.67 | 18.26 | 18.44 | 11,162,393 | -0.01(-0.06%) |
Oct 27, 2011 | 18.13 | 18.93 | 18.09 | 18.45 | 21,571,580 | +1.48(+8.69%) |
Oct 26, 2011 | 16.83 | 17.12 | 16.34 | 16.98 | 10,776,278 | +0.51(+3.09%) |
Oct 25, 2011 | 16.98 | 16.98 | 16.40 | 16.47 | 10,166,576 | -0.63(-3.69%) |
Oct 24, 2011 | 16.92 | 17.28 | 16.84 | 17.10 | 12,157,399 | +0.24(+1.45%) |
Oct 21, 2011 | 16.58 | 17.02 | 16.47 | 16.85 | 10,852,737 | +0.53(+3.26%) |
Oct 20, 2011 | 16.30 | 16.41 | 15.87 | 16.32 | 13,052,016 | +0.13(+0.80%) |
Oct 19, 2011 | 16.47 | 16.71 | 16.10 | 16.19 | 11,320,394 | -0.34(-2.03%) |
Oct 18, 2011 | 15.72 | 16.68 | 15.36 | 16.53 | 16,337,655 | +0.88(+5.65%) |
Oct 17, 2011 | 16.17 | 16.17 | 15.63 | 15.64 | 11,644,468 | -0.65(-4.00%) |
Oct 14, 2011 | 16.15 | 16.44 | 15.92 | 16.29 | 9,980,857 | +0.40(+2.53%) |
Oct 13, 2011 | 15.89 | 15.97 | 15.54 | 15.89 | 11,563,253 | -0.13(-0.84%) |
Oct 12, 2011 | 15.65 | 16.53 | 15.57 | 16.02 | 18,742,000 | +0.65(+4.23%) |
Oct 11, 2011 | 15.10 | 15.49 | 15.00 | 15.37 | 9,183,964 | +0.17(+1.09%) |
Oct 10, 2011 | 14.75 | 15.21 | 14.75 | 15.21 | 9,844,692 | +0.76(+5.24%) |
Oct 07, 2011 | 15.16 | 15.18 | 14.43 | 14.45 | 16,092,810 | -0.63(-4.19%) |
Oct 06, 2011 | 15.11 | 15.15 | 14.79 | 15.08 | 12,789,387 | +0.32(+2.16%) |
Oct 05, 2011 | 14.27 | 14.79 | 13.99 | 14.76 | 16,847,476 | +0.51(+3.57%) |
Oct 04, 2011 | 13.00 | 14.30 | 12.92 | 14.25 | 21,531,718 | +1.01(+7.63%) |
Oct 03, 2011 | 13.85 | 13.93 | 13.24 | 13.24 | 17,961,650 | -0.54(-3.95%) |
Sep 30, 2011 | 13.85 | 14.04 | 13.78 | 13.79 | 16,925,032 | -0.37(-2.59%) |
Sep 29, 2011 | 13.70 | 14.15 | 13.68 | 14.15 | 15,730,366 | +0.80(+6.03%) |
Sep 28, 2011 | 13.65 | 13.85 | 13.27 | 13.35 | 16,177,784 | -0.25(-1.83%) |
Sep 27, 2011 | 13.43 | 13.88 | 13.27 | 13.60 | 18,254,000 | +0.75(+5.80%) |
Sep 26, 2011 | 12.60 | 12.88 | 12.33 | 12.85 | 14,426,914 | +0.44(+3.56%) |
Sep 23, 2011 | 12.51 | 12.80 | 12.35 | 12.41 | 15,763,380 | -0.22(-1.75%) |
Sep 22, 2011 | 12.78 | 12.84 | 12.38 | 12.63 | 28,179,996 | -0.46(-3.52%) |
Sep 21, 2011 | 13.91 | 13.97 | 13.09 | 13.09 | 13,119,375 | -0.74(-5.33%) |
Sep 20, 2011 | 14.06 | 14.16 | 13.81 | 13.83 | 11,802,217 | -0.15(-1.07%) |
Sep 19, 2011 | 14.03 | 14.10 | 13.67 | 13.98 | 9,945,922 | -0.35(-2.45%) |
Sep 16, 2011 | 14.39 | 14.60 | 14.16 | 14.33 | 11,614,589 | +0.04(+0.28%) |
Sep 15, 2011 | 14.00 | 14.30 | 13.86 | 14.29 | 10,947,032 | +0.51(+3.69%) |
Sep 14, 2011 | 13.65 | 13.98 | 13.27 | 13.78 | 11,145,914 | +0.26(+1.95%) |
Sep 13, 2011 | 13.48 | 13.74 | 13.39 | 13.52 | 9,267,852 | +0.04(+0.26%) |
Sep 12, 2011 | 13.15 | 13.49 | 13.02 | 13.48 | 11,617,408 | +0.14(+1.03%) |
Sep 09, 2011 | 13.65 | 13.78 | 13.19 | 13.35 | 12,611,116 | -0.49(-3.54%) |
Sep 08, 2011 | 14.01 | 14.10 | 13.70 | 13.84 | 13,788,553 | -0.32(-2.23%) |
Sep 07, 2011 | 13.74 | 14.20 | 13.63 | 14.15 | 10,403,824 | +0.77(+5.78%) |
Sep 06, 2011 | 13.34 | 13.44 | 13.12 | 13.38 | 10,224,186 | -0.43(-3.09%) |
Sep 02, 2011 | 14.12 | 14.19 | 13.80 | 13.80 | 7,845,368 | -0.67(-4.63%) |
Sep 01, 2011 | 14.92 | 14.99 | 14.45 | 14.47 | 12,825,180 | -0.41(-2.73%) |
Aug 31, 2011 | 14.68 | 15.05 | 14.64 | 14.88 | 13,241,938 | +0.32(+2.17%) |
Aug 30, 2011 | 14.57 | 14.70 | 14.34 | 14.56 | 7,357,418 | -0.15(-0.99%) |
Aug 29, 2011 | 14.28 | 14.71 | 14.27 | 14.71 | 7,548,120 | +0.69(+4.92%) |
Aug 26, 2011 | 13.82 | 14.14 | 13.55 | 14.02 | 7,999,003 | +0.11(+0.79%) |
Aug 25, 2011 | 14.49 | 14.67 | 13.73 | 13.91 | 10,119,682 | -0.47(-3.24%) |
Aug 24, 2011 | 13.94 | 14.40 | 13.87 | 14.38 | 8,991,710 | +0.36(+2.53%) |
Aug 23, 2011 | 13.80 | 14.08 | 13.66 | 14.02 | 13,214,301 | +0.26(+1.89%) |
Aug 22, 2011 | 14.03 | 14.04 | 13.57 | 13.76 | 14,836,963 | +0.11(+0.78%) |
Aug 19, 2011 | 13.76 | 14.28 | 13.62 | 13.65 | 12,609,914 | -0.30(-2.12%) |
Aug 18, 2011 | 14.28 | 14.36 | 13.82 | 13.95 | 19,191,748 | -0.84(-5.66%) |
Aug 17, 2011 | 14.81 | 14.95 | 14.60 | 14.79 | 10,308,179 | +0.07(+0.46%) |
Aug 16, 2011 | 14.81 | 14.99 | 14.58 | 14.72 | 11,913,827 | -0.29(-1.94%) |
Aug 15, 2011 | 14.86 | 15.06 | 14.74 | 15.01 | 11,427,920 | +0.34(+2.28%) |
Aug 12, 2011 | 15.11 | 15.32 | 14.58 | 14.68 | 11,209,910 | -0.23(-1.53%) |
Aug 11, 2011 | 14.22 | 15.14 | 13.80 | 14.90 | 21,336,450 | +0.93(+6.63%) |
Aug 10, 2011 | 15.23 | 15.23 | 13.94 | 13.98 | 28,616,280 | -1.59(-10.20%) |
Aug 09, 2011 | 15.83 | 15.57 | 14.28 | 15.56 | 26,877,530 | +0.76(+5.12%) |
Aug 08, 2011 | 15.83 | 16.33 | 14.79 | 14.80 | 26,221,280 | -1.59(-9.68%) |
Aug 05, 2011 | 16.77 | 16.88 | 16.01 | 16.39 | 21,873,924 | -0.21(-1.28%) |
Aug 04, 2011 | 17.34 | 17.42 | 16.60 | 16.60 | 15,632,871 | -1.02(-5.80%) |
Aug 03, 2011 | 17.53 | 17.67 | 17.13 | 17.63 | 12,065,396 | +0.11(+0.65%) |
Aug 02, 2011 | 17.78 | 17.88 | 17.51 | 17.51 | 12,811,644 | -0.44(-2.47%) |