Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.07 | 16.09 | 15.54 | 15.55 | 7,081,204 | -1.04(-6.28%) |
Oct 28, 2011 | 16.47 | 16.61 | 16.42 | 16.59 | 9,209,574 | -0.22(-1.31%) |
Oct 27, 2011 | 16.51 | 16.89 | 16.35 | 16.81 | 36,205,188 | +1.27(+8.16%) |
Oct 26, 2011 | 15.74 | 15.79 | 15.13 | 15.54 | 7,324,045 | +0.18(+1.15%) |
Oct 25, 2011 | 15.59 | 15.61 | 15.23 | 15.37 | 10,567,932 | -0.18(-1.18%) |
Oct 24, 2011 | 15.22 | 15.59 | 15.20 | 15.55 | 3,288,740 | +0.24(+1.58%) |
Oct 21, 2011 | 15.12 | 15.31 | 15.11 | 15.31 | 4,452,303 | +0.62(+4.19%) |
Oct 20, 2011 | 14.76 | 14.79 | 14.45 | 14.69 | 5,826,317 | -0.08(-0.55%) |
Oct 19, 2011 | 15.01 | 15.08 | 14.74 | 14.77 | 4,108,543 | -0.34(-2.23%) |
Oct 18, 2011 | 14.82 | 15.24 | 14.62 | 15.11 | 6,980,748 | +0.37(+2.49%) |
Oct 17, 2011 | 15.04 | 15.05 | 14.70 | 14.74 | 5,143,918 | -0.56(-3.69%) |
Oct 14, 2011 | 15.35 | 15.43 | 15.15 | 15.31 | 5,118,024 | +0.21(+1.41%) |
Oct 13, 2011 | 15.01 | 15.14 | 14.82 | 15.09 | 3,875,665 | -0.07(-0.44%) |
Oct 12, 2011 | 15.08 | 15.34 | 15.03 | 15.16 | 6,804,553 | +0.40(+2.73%) |
Oct 11, 2011 | 14.52 | 14.78 | 14.48 | 14.76 | 7,472,178 | +0.04(+0.25%) |
Oct 10, 2011 | 14.35 | 14.74 | 14.32 | 14.72 | 5,403,298 | +0.82(+5.91%) |
Oct 07, 2011 | 14.14 | 14.22 | 13.83 | 13.90 | 6,760,723 | -0.12(-0.89%) |
Oct 06, 2011 | 13.91 | 14.04 | 13.90 | 14.02 | 6,245,862 | +0.53(+3.91%) |
Oct 05, 2011 | 13.25 | 13.51 | 13.12 | 13.50 | 8,221,097 | +0.44(+3.37%) |
Oct 04, 2011 | 12.62 | 13.06 | 12.44 | 13.06 | 18,745,650 | +0.26(+2.01%) |
Oct 03, 2011 | 13.14 | 13.38 | 12.80 | 12.80 | 9,602,352 | -0.60(-4.49%) |
Sep 30, 2011 | 13.51 | 13.72 | 13.39 | 13.40 | 11,034,634 | -0.74(-5.24%) |
Sep 29, 2011 | 14.24 | 14.32 | 13.86 | 14.14 | 5,147,455 | +0.44(+3.21%) |
Sep 28, 2011 | 14.13 | 14.22 | 13.69 | 13.70 | 4,612,351 | -0.28(-1.99%) |
Sep 27, 2011 | 14.05 | 14.27 | 13.92 | 13.98 | 8,264,715 | +0.49(+3.64%) |
Sep 26, 2011 | 13.22 | 13.50 | 12.95 | 13.49 | 7,180,083 | +0.47(+3.61%) |
Sep 23, 2011 | 12.62 | 13.06 | 12.58 | 13.02 | 24,115,472 | +0.17(+1.31%) |
Sep 22, 2011 | 12.92 | 13.02 | 12.69 | 12.85 | 9,531,358 | -0.55(-4.11%) |
Sep 21, 2011 | 13.89 | 13.94 | 13.40 | 13.40 | 5,728,602 | -0.52(-3.74%) |
Sep 20, 2011 | 13.96 | 14.13 | 13.80 | 13.92 | 5,129,145 | +0.15(+1.07%) |
Sep 19, 2011 | 13.58 | 13.88 | 13.47 | 13.77 | 6,444,376 | -0.51(-3.54%) |
Sep 16, 2011 | 14.31 | 14.42 | 14.07 | 14.28 | 6,391,231 | -0.01(-0.05%) |
Sep 15, 2011 | 14.21 | 14.32 | 14.04 | 14.29 | 7,972,934 | +0.52(+3.78%) |
Sep 14, 2011 | 13.46 | 13.88 | 13.14 | 13.77 | 17,727,900 | +0.56(+4.28%) |
Sep 13, 2011 | 13.05 | 13.28 | 12.97 | 13.20 | 10,049,480 | +0.16(+1.24%) |
Sep 12, 2011 | 12.70 | 13.06 | 12.64 | 13.04 | 12,514,577 | -0.03(-0.22%) |
Sep 09, 2011 | 13.33 | 13.43 | 13.03 | 13.07 | 12,129,622 | -0.73(-5.26%) |
Sep 08, 2011 | 13.90 | 14.16 | 13.76 | 13.80 | 5,172,548 | -0.48(-3.34%) |
Sep 07, 2011 | 14.00 | 14.27 | 13.94 | 14.27 | 8,052,004 | +0.55(+4.01%) |
Sep 06, 2011 | 13.51 | 13.73 | 13.39 | 13.72 | 16,372,287 | -0.76(-5.27%) |
Sep 02, 2011 | 14.53 | 14.64 | 14.45 | 14.49 | 4,278,074 | -0.48(-3.19%) |
Sep 01, 2011 | 15.10 | 15.31 | 14.96 | 14.96 | 5,857,071 | -0.38(-2.49%) |
Aug 31, 2011 | 15.40 | 15.64 | 15.25 | 15.34 | 5,854,329 | +0.18(+1.16%) |
Aug 30, 2011 | 15.06 | 15.23 | 14.86 | 15.17 | 7,533,739 | -0.15(-0.96%) |
Aug 29, 2011 | 15.18 | 15.36 | 15.18 | 15.31 | 3,686,065 | +0.41(+2.76%) |
Aug 26, 2011 | 14.52 | 14.95 | 14.38 | 14.90 | 6,785,873 | +0.23(+1.55%) |
Aug 25, 2011 | 15.08 | 15.19 | 14.45 | 14.68 | 13,764,289 | -0.51(-3.33%) |
Aug 24, 2011 | 15.09 | 15.32 | 14.97 | 15.18 | 4,254,929 | +0.22(+1.47%) |
Aug 23, 2011 | 14.60 | 14.97 | 14.48 | 14.96 | 7,312,595 | +0.57(+3.98%) |
Aug 22, 2011 | 14.86 | 14.87 | 14.38 | 14.39 | 4,862,616 | +0.00(+0.00%) |
Aug 19, 2011 | 14.38 | 14.90 | 14.32 | 14.39 | 10,026,714 | -0.40(-2.73%) |
Aug 18, 2011 | 15.01 | 15.02 | 14.60 | 14.79 | 8,516,012 | -0.95(-6.01%) |
Aug 17, 2011 | 15.89 | 16.09 | 15.64 | 15.74 | 5,859,138 | -0.07(-0.46%) |
Aug 16, 2011 | 15.75 | 16.11 | 15.59 | 15.81 | 12,495,012 | -0.39(-2.40%) |
Aug 15, 2011 | 16.09 | 16.25 | 16.02 | 16.20 | 4,047,353 | +0.41(+2.60%) |
Aug 12, 2011 | 15.75 | 15.95 | 15.53 | 15.79 | 7,322,108 | +0.40(+2.57%) |
Aug 11, 2011 | 14.72 | 15.64 | 14.68 | 15.40 | 10,544,897 | +0.72(+4.90%) |
Aug 10, 2011 | 15.37 | 15.38 | 14.48 | 14.68 | 15,285,577 | -1.12(-7.10%) |
Aug 09, 2011 | 16.33 | 15.81 | 14.92 | 15.80 | 18,126,058 | +0.89(+5.95%) |
Aug 08, 2011 | 15.70 | 15.92 | 14.90 | 14.91 | 22,295,144 | -1.69(-10.20%) |
Aug 05, 2011 | 16.76 | 16.80 | 15.90 | 16.61 | 12,920,631 | +0.34(+2.11%) |
Aug 04, 2011 | 17.08 | 17.14 | 16.22 | 16.26 | 19,114,454 | -1.42(-8.04%) |
Aug 03, 2011 | 17.71 | 17.72 | 17.18 | 17.68 | 10,678,199 | +0.15(+0.84%) |
Aug 02, 2011 | 17.94 | 18.15 | 17.52 | 17.54 | 9,088,161 | -0.78(-4.28%) |