Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.80 | 16.17 | 15.71 | 15.79 | 542,782 | -0.28(-1.75%) |
Oct 28, 2011 | 16.36 | 16.41 | 15.79 | 16.07 | 1,890,509 | -0.31(-1.87%) |
Oct 27, 2011 | 15.75 | 16.68 | 14.80 | 16.38 | 1,875,397 | +1.08(+7.06%) |
Oct 26, 2011 | 15.34 | 15.50 | 14.92 | 15.30 | 1,551,058 | +0.20(+1.35%) |
Oct 25, 2011 | 15.23 | 15.47 | 14.83 | 15.10 | 828,600 | -0.30(-1.94%) |
Oct 24, 2011 | 14.99 | 15.64 | 14.89 | 15.40 | 1,152,088 | +0.50(+3.37%) |
Oct 21, 2011 | 15.07 | 15.09 | 14.51 | 14.89 | 1,116,592 | +0.11(+0.73%) |
Oct 20, 2011 | 14.44 | 14.81 | 14.32 | 14.79 | 945,305 | +0.42(+2.95%) |
Oct 19, 2011 | 14.61 | 14.77 | 14.26 | 14.36 | 769,900 | -0.32(-2.15%) |
Oct 18, 2011 | 14.28 | 14.83 | 14.15 | 14.68 | 602,714 | +0.43(+3.03%) |
Oct 17, 2011 | 14.65 | 14.71 | 14.17 | 14.25 | 735,056 | -0.49(-3.31%) |
Oct 14, 2011 | 14.54 | 14.83 | 14.54 | 14.73 | 924,102 | +0.43(+3.02%) |
Oct 13, 2011 | 14.20 | 14.35 | 13.89 | 14.30 | 703,386 | -0.01(-0.06%) |
Oct 12, 2011 | 14.03 | 14.46 | 13.96 | 14.31 | 869,803 | +0.41(+2.95%) |
Oct 11, 2011 | 13.71 | 14.13 | 13.63 | 13.90 | 1,187,618 | +0.05(+0.37%) |
Oct 10, 2011 | 13.40 | 13.87 | 13.40 | 13.85 | 729,298 | +0.67(+5.05%) |
Oct 07, 2011 | 13.70 | 13.77 | 13.14 | 13.18 | 1,100,457 | -0.44(-3.20%) |
Oct 06, 2011 | 13.42 | 13.63 | 13.14 | 13.62 | 1,237,920 | +0.45(+3.41%) |
Oct 05, 2011 | 13.10 | 13.33 | 12.88 | 13.17 | 798,943 | +0.08(+0.59%) |
Oct 04, 2011 | 11.84 | 13.11 | 11.84 | 13.09 | 1,468,725 | +1.08(+8.95%) |
Oct 03, 2011 | 12.36 | 12.89 | 12.00 | 12.02 | 1,214,061 | -0.50(-4.00%) |
Sep 30, 2011 | 12.53 | 12.77 | 12.44 | 12.52 | 1,345,109 | -0.23(-1.80%) |
Sep 29, 2011 | 12.99 | 13.08 | 12.27 | 12.75 | 1,014,066 | +0.09(+0.72%) |
Sep 28, 2011 | 13.30 | 13.43 | 12.56 | 12.66 | 1,180,759 | -0.59(-4.47%) |
Sep 27, 2011 | 12.92 | 13.61 | 12.89 | 13.25 | 1,259,857 | +0.52(+4.11%) |
Sep 26, 2011 | 12.74 | 12.83 | 12.33 | 12.73 | 922,415 | +0.12(+0.92%) |
Sep 23, 2011 | 12.31 | 12.70 | 12.09 | 12.61 | 851,914 | +0.29(+2.35%) |
Sep 22, 2011 | 12.27 | 12.65 | 12.06 | 12.32 | 2,231,099 | -0.38(-3.03%) |
Sep 21, 2011 | 13.63 | 13.63 | 12.66 | 12.70 | 1,223,292 | -0.95(-6.99%) |
Sep 20, 2011 | 14.16 | 14.44 | 13.65 | 13.66 | 761,409 | -0.43(-3.04%) |
Sep 19, 2011 | 14.10 | 14.22 | 13.90 | 14.09 | 600,314 | -0.27(-1.90%) |
Sep 16, 2011 | 14.36 | 14.40 | 14.09 | 14.36 | 2,131,771 | +0.08(+0.58%) |
Sep 15, 2011 | 14.22 | 14.32 | 13.93 | 14.28 | 673,840 | +0.16(+1.16%) |
Sep 14, 2011 | 13.75 | 14.32 | 13.43 | 14.11 | 964,888 | +0.48(+3.52%) |
Sep 13, 2011 | 13.28 | 13.82 | 13.28 | 13.63 | 1,028,049 | +0.45(+3.38%) |
Sep 12, 2011 | 12.92 | 13.22 | 12.68 | 13.19 | 1,262,977 | +0.00(+0.03%) |
Sep 09, 2011 | 13.32 | 13.56 | 13.02 | 13.18 | 1,482,325 | -0.35(-2.62%) |
Sep 08, 2011 | 13.59 | 14.06 | 13.48 | 13.54 | 1,835,120 | -0.14(-1.04%) |
Sep 07, 2011 | 13.29 | 13.71 | 13.04 | 13.68 | 1,954,931 | +0.57(+4.35%) |
Sep 06, 2011 | 12.82 | 13.20 | 12.61 | 13.11 | 1,301,622 | -0.15(-1.14%) |
Sep 02, 2011 | 13.42 | 13.61 | 13.17 | 13.26 | 1,092,146 | -0.26(-1.92%) |
Sep 01, 2011 | 13.91 | 14.13 | 13.45 | 13.52 | 968,573 | -0.36(-2.58%) |
Aug 31, 2011 | 14.14 | 14.56 | 13.79 | 13.88 | 1,095,301 | -0.13(-0.96%) |
Aug 30, 2011 | 13.72 | 14.15 | 13.56 | 14.01 | 1,326,408 | +0.20(+1.44%) |
Aug 29, 2011 | 13.31 | 13.83 | 13.15 | 13.81 | 944,012 | +0.64(+4.85%) |
Aug 26, 2011 | 12.51 | 13.20 | 12.25 | 13.17 | 924,540 | +0.53(+4.20%) |
Aug 25, 2011 | 13.12 | 13.26 | 12.57 | 12.64 | 915,218 | -0.39(-2.98%) |
Aug 24, 2011 | 12.92 | 13.16 | 12.76 | 13.03 | 973,817 | +0.07(+0.57%) |
Aug 23, 2011 | 12.38 | 12.97 | 12.29 | 12.96 | 1,071,686 | +0.58(+4.71%) |
Aug 22, 2011 | 12.44 | 12.65 | 12.21 | 12.38 | 1,251,908 | +0.26(+2.18%) |
Aug 19, 2011 | 12.09 | 12.55 | 11.99 | 12.11 | 1,425,721 | -0.25(-2.03%) |
Aug 18, 2011 | 12.95 | 13.00 | 12.29 | 12.36 | 1,165,524 | -1.01(-7.56%) |
Aug 17, 2011 | 13.58 | 13.69 | 13.20 | 13.37 | 1,022,675 | -0.16(-1.18%) |
Aug 16, 2011 | 13.71 | 13.88 | 13.45 | 13.53 | 951,577 | -0.35(-2.52%) |
Aug 15, 2011 | 14.09 | 14.21 | 13.71 | 13.88 | 1,036,257 | -0.10(-0.68%) |
Aug 12, 2011 | 13.52 | 14.14 | 13.38 | 13.98 | 1,844,814 | +0.58(+4.36%) |
Aug 11, 2011 | 12.82 | 13.58 | 12.82 | 13.40 | 2,024,064 | +0.63(+4.91%) |
Aug 10, 2011 | 12.82 | 13.29 | 12.60 | 12.77 | 1,593,971 | -0.45(-3.40%) |
Aug 09, 2011 | 13.17 | 13.34 | 12.24 | 13.22 | 2,271,621 | +0.72(+5.77%) |
Aug 08, 2011 | 13.43 | 13.61 | 12.47 | 12.50 | 2,215,084 | -1.36(-9.79%) |
Aug 05, 2011 | 14.25 | 14.47 | 13.49 | 13.85 | 1,396,460 | -0.14(-0.99%) |
Aug 04, 2011 | 14.75 | 14.80 | 13.99 | 13.99 | 1,448,223 | -0.99(-6.60%) |
Aug 03, 2011 | 15.03 | 15.03 | 14.47 | 14.98 | 1,545,155 | +0.02(+0.14%) |
Aug 02, 2011 | 15.82 | 15.90 | 14.93 | 14.96 | 1,540,934 | -0.89(-5.60%) |