Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.49 | 14.52 | 14.32 | 14.32 | 2,420,307 | -0.32(-2.20%) |
Oct 28, 2011 | 14.55 | 14.66 | 14.53 | 14.64 | 2,348,950 | +0.04(+0.28%) |
Oct 27, 2011 | 14.49 | 14.69 | 14.39 | 14.60 | 3,216,380 | +0.44(+3.14%) |
Oct 26, 2011 | 14.19 | 14.20 | 13.92 | 14.16 | 3,603,148 | +0.09(+0.65%) |
Oct 25, 2011 | 14.26 | 14.27 | 14.03 | 14.07 | 5,954,021 | -0.27(-1.89%) |
Oct 24, 2011 | 14.16 | 14.37 | 14.16 | 14.34 | 2,690,092 | +0.22(+1.53%) |
Oct 21, 2011 | 14.05 | 14.15 | 14.00 | 14.12 | 3,271,831 | +0.24(+1.74%) |
Oct 20, 2011 | 13.90 | 13.93 | 13.70 | 13.88 | 1,889,753 | +0.03(+0.18%) |
Oct 19, 2011 | 14.04 | 14.07 | 13.81 | 13.86 | 1,711,570 | -0.21(-1.49%) |
Oct 18, 2011 | 13.87 | 14.15 | 13.71 | 14.07 | 3,349,654 | +0.20(+1.45%) |
Oct 17, 2011 | 14.07 | 14.08 | 13.82 | 13.86 | 3,944,998 | -0.27(-1.89%) |
Oct 14, 2011 | 14.06 | 14.14 | 13.98 | 14.13 | 1,575,910 | +0.25(+1.80%) |
Oct 13, 2011 | 13.77 | 13.91 | 13.73 | 13.88 | 3,361,714 | +0.03(+0.21%) |
Oct 12, 2011 | 13.85 | 14.00 | 13.83 | 13.85 | 2,259,086 | +0.11(+0.79%) |
Oct 11, 2011 | 13.65 | 13.79 | 13.65 | 13.74 | 14,701,839 | +0.02(+0.15%) |
Oct 10, 2011 | 13.53 | 13.72 | 13.52 | 13.72 | 1,918,615 | +0.43(+3.25%) |
Oct 07, 2011 | 13.41 | 13.44 | 13.22 | 13.29 | 4,559,029 | -0.07(-0.51%) |
Oct 06, 2011 | 13.25 | 13.37 | 13.21 | 13.36 | 2,871,105 | +0.23(+1.77%) |
Oct 05, 2011 | 12.89 | 13.15 | 12.80 | 13.13 | 4,730,858 | +0.25(+1.97%) |
Oct 04, 2011 | 12.46 | 12.90 | 12.36 | 12.87 | 8,342,750 | +0.25(+1.96%) |
Oct 03, 2011 | 12.90 | 13.04 | 12.62 | 12.62 | 8,349,996 | -0.34(-2.63%) |
Sep 30, 2011 | 13.13 | 13.23 | 12.96 | 12.96 | 5,916,283 | -0.33(-2.47%) |
Sep 29, 2011 | 13.50 | 13.53 | 13.07 | 13.29 | 3,503,076 | +0.01(+0.06%) |
Sep 28, 2011 | 13.58 | 13.65 | 13.27 | 13.28 | 3,296,470 | -0.26(-1.95%) |
Sep 27, 2011 | 13.65 | 13.76 | 13.47 | 13.55 | 3,808,879 | +0.16(+1.19%) |
Sep 26, 2011 | 13.25 | 13.40 | 13.02 | 13.39 | 2,953,335 | +0.26(+2.01%) |
Sep 23, 2011 | 12.98 | 13.20 | 12.96 | 13.13 | 6,592,715 | +0.06(+0.44%) |
Sep 22, 2011 | 13.10 | 13.21 | 12.88 | 13.07 | 6,889,451 | -0.42(-3.08%) |
Sep 21, 2011 | 13.87 | 13.92 | 13.48 | 13.48 | 4,837,690 | -0.36(-2.62%) |
Sep 20, 2011 | 13.93 | 14.06 | 13.84 | 13.85 | 3,788,301 | -0.02(-0.15%) |
Sep 19, 2011 | 13.74 | 13.94 | 13.66 | 13.87 | 6,523,560 | -0.08(-0.57%) |
Sep 16, 2011 | 13.89 | 13.98 | 13.82 | 13.95 | 5,952,156 | +0.09(+0.65%) |
Sep 15, 2011 | 13.79 | 13.86 | 13.65 | 13.86 | 4,462,891 | +0.22(+1.61%) |
Sep 14, 2011 | 13.53 | 13.79 | 13.34 | 13.64 | 2,149,147 | +0.19(+1.43%) |
Sep 13, 2011 | 13.34 | 13.49 | 13.27 | 13.45 | 7,011,089 | +0.14(+1.03%) |
Sep 12, 2011 | 13.06 | 13.31 | 13.01 | 13.31 | 2,378,440 | +0.08(+0.64%) |
Sep 09, 2011 | 13.43 | 13.47 | 13.14 | 13.23 | 2,228,566 | -0.35(-2.56%) |
Sep 08, 2011 | 13.61 | 13.77 | 13.55 | 13.57 | 2,682,026 | -0.12(-0.85%) |
Sep 07, 2011 | 13.54 | 13.69 | 13.50 | 13.69 | 1,848,018 | +0.34(+2.51%) |
Sep 06, 2011 | 13.05 | 13.37 | 13.04 | 13.35 | 1,980,366 | -0.04(-0.31%) |
Sep 02, 2011 | 13.49 | 13.54 | 13.36 | 13.40 | 4,649,715 | -0.33(-2.41%) |
Sep 01, 2011 | 13.88 | 14.00 | 13.71 | 13.73 | 4,587,726 | -0.14(-1.00%) |
Aug 31, 2011 | 13.92 | 14.02 | 13.77 | 13.87 | 3,268,342 | +0.04(+0.31%) |
Aug 30, 2011 | 13.71 | 13.90 | 13.62 | 13.82 | 5,332,477 | +0.08(+0.58%) |
Aug 29, 2011 | 13.56 | 13.75 | 13.55 | 13.74 | 7,922,292 | +0.34(+2.56%) |
Aug 26, 2011 | 13.09 | 13.43 | 12.91 | 13.40 | 3,701,724 | +0.24(+1.86%) |
Aug 25, 2011 | 13.40 | 13.45 | 13.11 | 13.16 | 4,168,137 | -0.21(-1.58%) |
Aug 24, 2011 | 13.20 | 13.38 | 13.13 | 13.37 | 2,727,219 | +0.15(+1.15%) |
Aug 23, 2011 | 12.81 | 13.22 | 12.77 | 13.21 | 4,421,042 | +0.45(+3.55%) |
Aug 22, 2011 | 12.99 | 13.00 | 12.73 | 12.76 | 4,491,307 | +0.04(+0.31%) |
Aug 19, 2011 | 12.76 | 13.09 | 12.70 | 12.72 | 5,007,514 | -0.23(-1.76%) |
Aug 18, 2011 | 13.19 | 13.20 | 12.81 | 12.95 | 4,259,367 | -0.60(-4.40%) |
Aug 17, 2011 | 13.59 | 13.71 | 13.43 | 13.55 | 4,596,017 | -0.01(-0.05%) |
Aug 16, 2011 | 13.54 | 13.67 | 13.41 | 13.55 | 5,531,510 | -0.12(-0.91%) |
Aug 15, 2011 | 13.55 | 13.69 | 13.49 | 13.68 | 3,071,150 | +0.22(+1.65%) |
Aug 12, 2011 | 13.47 | 13.54 | 13.31 | 13.46 | 7,066,637 | +0.18(+1.37%) |
Aug 11, 2011 | 12.88 | 13.49 | 12.85 | 13.27 | 9,919,791 | +0.51(+3.96%) |
Aug 10, 2011 | 13.07 | 13.21 | 12.76 | 12.77 | 15,067,348 | -0.55(-4.12%) |
Aug 09, 2011 | 13.44 | 13.33 | 12.55 | 13.32 | 13,127,692 | +0.55(+4.31%) |
Aug 08, 2011 | 13.21 | 13.38 | 12.76 | 12.77 | 18,029,922 | -0.79(-5.85%) |
Aug 05, 2011 | 13.75 | 13.78 | 13.20 | 13.56 | 13,886,634 | -0.01(-0.11%) |
Aug 04, 2011 | 14.05 | 14.06 | 13.56 | 13.57 | 10,147,453 | -0.66(-4.65%) |
Aug 03, 2011 | 14.17 | 14.25 | 13.91 | 14.24 | 10,405,234 | +0.11(+0.75%) |
Aug 02, 2011 | 14.39 | 14.47 | 14.13 | 14.13 | 13,458,693 | -0.36(-2.52%) |