Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.46 | 15.47 | 14.85 | 14.85 | 4,994,077 | -0.90(-5.71%) |
Oct 28, 2011 | 15.97 | 16.01 | 15.64 | 15.75 | 5,448,218 | -0.33(-2.06%) |
Oct 27, 2011 | 15.86 | 16.22 | 15.74 | 16.09 | 4,172,035 | +0.62(+3.98%) |
Oct 26, 2011 | 15.68 | 15.73 | 15.24 | 15.47 | 2,929,970 | +0.15(+0.98%) |
Oct 25, 2011 | 15.48 | 15.54 | 15.19 | 15.32 | 2,755,376 | -0.18(-1.17%) |
Oct 24, 2011 | 15.29 | 15.57 | 15.27 | 15.50 | 2,461,574 | +0.43(+2.88%) |
Oct 21, 2011 | 14.85 | 15.07 | 14.81 | 15.07 | 1,817,251 | +0.47(+3.19%) |
Oct 20, 2011 | 14.58 | 14.67 | 14.32 | 14.60 | 4,119,852 | +0.00(+0.00%) |
Oct 19, 2011 | 14.93 | 14.96 | 14.54 | 14.60 | 3,375,720 | -0.62(-4.10%) |
Oct 18, 2011 | 14.96 | 15.39 | 14.77 | 15.22 | 3,019,238 | +0.24(+1.58%) |
Oct 17, 2011 | 15.20 | 15.22 | 14.91 | 14.99 | 3,508,325 | -0.39(-2.57%) |
Oct 14, 2011 | 15.45 | 15.50 | 15.24 | 15.38 | 3,509,059 | +0.20(+1.30%) |
Oct 13, 2011 | 15.22 | 15.23 | 14.97 | 15.19 | 3,010,945 | -0.24(-1.59%) |
Oct 12, 2011 | 15.16 | 15.59 | 15.11 | 15.43 | 6,089,798 | +0.58(+3.94%) |
Oct 11, 2011 | 14.67 | 14.87 | 14.59 | 14.85 | 2,910,512 | -0.08(-0.53%) |
Oct 10, 2011 | 14.59 | 14.94 | 14.58 | 14.92 | 3,841,432 | +0.99(+7.08%) |
Oct 07, 2011 | 13.98 | 14.17 | 13.89 | 13.94 | 6,094,921 | -0.08(-0.56%) |
Oct 06, 2011 | 13.91 | 14.03 | 13.86 | 14.02 | 4,042,626 | +0.54(+4.04%) |
Oct 05, 2011 | 13.26 | 13.54 | 13.12 | 13.47 | 6,295,005 | +0.28(+2.09%) |
Oct 04, 2011 | 12.70 | 13.20 | 12.55 | 13.20 | 6,668,283 | +0.23(+1.77%) |
Oct 03, 2011 | 13.36 | 13.58 | 12.97 | 12.97 | 2,965,599 | -0.52(-3.86%) |
Sep 30, 2011 | 13.68 | 13.90 | 13.48 | 13.49 | 3,593,439 | -0.69(-4.85%) |
Sep 29, 2011 | 14.25 | 14.40 | 13.91 | 14.17 | 6,295,339 | +0.58(+4.24%) |
Sep 28, 2011 | 13.99 | 14.13 | 13.57 | 13.60 | 6,475,721 | -0.32(-2.27%) |
Sep 27, 2011 | 14.05 | 14.29 | 13.84 | 13.91 | 5,628,260 | +0.41(+3.04%) |
Sep 26, 2011 | 13.27 | 13.52 | 12.99 | 13.50 | 3,613,460 | +0.26(+1.97%) |
Sep 23, 2011 | 12.90 | 13.31 | 12.89 | 13.24 | 5,985,805 | +0.00(+0.00%) |
Sep 22, 2011 | 13.51 | 13.56 | 13.10 | 13.24 | 6,711,079 | -0.70(-5.04%) |
Sep 21, 2011 | 14.46 | 14.48 | 13.94 | 13.95 | 3,022,827 | -0.32(-2.22%) |
Sep 20, 2011 | 14.33 | 14.51 | 14.19 | 14.26 | 2,606,177 | -0.12(-0.82%) |
Sep 19, 2011 | 14.27 | 14.47 | 14.12 | 14.38 | 2,845,087 | -0.58(-3.85%) |
Sep 16, 2011 | 15.04 | 15.09 | 14.82 | 14.96 | 2,891,307 | -0.13(-0.89%) |
Sep 15, 2011 | 15.07 | 15.12 | 14.92 | 15.09 | 4,370,643 | +0.48(+3.30%) |
Sep 14, 2011 | 14.37 | 14.80 | 14.10 | 14.61 | 3,548,709 | +0.37(+2.61%) |
Sep 13, 2011 | 14.10 | 14.36 | 13.98 | 14.24 | 3,810,362 | +0.03(+0.22%) |
Sep 12, 2011 | 13.94 | 14.24 | 13.83 | 14.21 | 6,174,432 | -0.08(-0.55%) |
Sep 09, 2011 | 14.43 | 14.59 | 14.21 | 14.28 | 6,083,785 | -0.64(-4.29%) |
Sep 08, 2011 | 15.04 | 15.25 | 14.83 | 14.92 | 5,266,442 | -0.44(-2.88%) |
Sep 07, 2011 | 15.15 | 15.39 | 15.08 | 15.37 | 6,228,758 | +0.50(+3.35%) |
Sep 06, 2011 | 14.66 | 14.90 | 14.59 | 14.87 | 7,516,987 | -1.14(-7.10%) |
Sep 02, 2011 | 16.35 | 16.40 | 15.95 | 16.01 | 6,825,298 | -0.73(-4.34%) |
Sep 01, 2011 | 16.83 | 16.90 | 16.67 | 16.73 | 8,290,357 | -0.06(-0.38%) |
Aug 31, 2011 | 16.88 | 17.04 | 16.67 | 16.80 | 8,695,794 | +0.35(+2.11%) |
Aug 30, 2011 | 16.39 | 16.54 | 16.18 | 16.45 | 3,035,682 | +0.07(+0.43%) |
Aug 29, 2011 | 16.18 | 16.39 | 16.06 | 16.38 | 2,245,840 | +0.44(+2.77%) |
Aug 26, 2011 | 15.67 | 16.06 | 15.47 | 15.94 | 5,406,422 | +0.17(+1.10%) |
Aug 25, 2011 | 16.12 | 16.24 | 15.64 | 15.76 | 3,525,393 | -0.50(-3.06%) |
Aug 24, 2011 | 16.16 | 16.44 | 15.97 | 16.26 | 3,726,128 | +0.20(+1.23%) |
Aug 23, 2011 | 15.63 | 16.06 | 15.49 | 16.06 | 3,289,669 | +0.69(+4.52%) |
Aug 22, 2011 | 15.88 | 15.90 | 15.35 | 15.37 | 3,602,909 | -0.02(-0.15%) |
Aug 19, 2011 | 15.49 | 15.95 | 15.34 | 15.39 | 4,852,473 | -0.36(-2.26%) |
Aug 18, 2011 | 16.09 | 16.13 | 15.60 | 15.75 | 6,593,098 | -1.13(-6.69%) |
Aug 17, 2011 | 17.15 | 17.26 | 16.80 | 16.88 | 4,684,088 | -0.09(-0.51%) |
Aug 16, 2011 | 17.04 | 17.22 | 16.81 | 16.96 | 3,323,756 | -0.44(-2.54%) |
Aug 15, 2011 | 17.25 | 17.46 | 17.25 | 17.40 | 2,818,585 | +0.14(+0.82%) |
Aug 12, 2011 | 17.26 | 17.55 | 17.04 | 17.26 | 4,414,419 | +0.21(+1.25%) |
Aug 11, 2011 | 16.11 | 17.22 | 16.07 | 17.05 | 7,460,444 | +0.79(+4.86%) |
Aug 10, 2011 | 17.23 | 17.25 | 16.24 | 16.26 | 9,065,585 | -1.02(-5.90%) |
Aug 09, 2011 | 16.27 | 17.29 | 16.10 | 17.28 | 12,465,796 | +1.81(+11.69%) |
Aug 08, 2011 | 16.27 | 16.50 | 15.47 | 15.47 | 9,034,887 | -1.58(-9.26%) |
Aug 05, 2011 | 17.58 | 17.59 | 16.62 | 17.05 | 16,529,167 | +0.43(+2.57%) |
Aug 04, 2011 | 17.50 | 17.56 | 16.60 | 16.62 | 10,954,748 | -1.64(-8.99%) |
Aug 03, 2011 | 18.48 | 18.53 | 17.94 | 18.26 | 9,308,861 | +0.01(+0.04%) |
Aug 02, 2011 | 18.40 | 18.70 | 18.24 | 18.26 | 7,650,251 | -0.49(-2.61%) |