Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.73 | 15.09 | 14.59 | 14.96 | 15,834,663 | +0.12(+0.81%) |
Oct 28, 2011 | 14.81 | 15.00 | 14.70 | 14.84 | 10,844,793 | +0.01(+0.07%) |
Oct 27, 2011 | 15.00 | 15.23 | 14.51 | 14.83 | 18,340,252 | +0.18(+1.19%) |
Oct 26, 2011 | 14.60 | 14.74 | 14.20 | 14.65 | 7,654,337 | +0.18(+1.28%) |
Oct 25, 2011 | 15.01 | 15.05 | 14.43 | 14.47 | 8,101,829 | -0.62(-4.11%) |
Oct 24, 2011 | 14.90 | 15.30 | 14.85 | 15.09 | 8,706,977 | +0.20(+1.34%) |
Oct 21, 2011 | 14.88 | 14.91 | 14.60 | 14.89 | 8,534,455 | +0.16(+1.09%) |
Oct 20, 2011 | 14.64 | 14.80 | 14.43 | 14.73 | 6,300,225 | +0.13(+0.89%) |
Oct 19, 2011 | 14.76 | 14.92 | 14.55 | 14.60 | 8,919,308 | -0.18(-1.22%) |
Oct 18, 2011 | 14.37 | 14.93 | 14.18 | 14.78 | 6,095,818 | +0.44(+3.07%) |
Oct 17, 2011 | 14.76 | 14.95 | 14.29 | 14.34 | 5,726,090 | -0.53(-3.56%) |
Oct 14, 2011 | 14.85 | 14.96 | 14.60 | 14.87 | 5,698,182 | +0.12(+0.81%) |
Oct 13, 2011 | 14.75 | 14.95 | 14.50 | 14.75 | 7,184,853 | -0.05(-0.34%) |
Oct 12, 2011 | 14.61 | 14.95 | 14.40 | 14.80 | 9,667,157 | +0.40(+2.78%) |
Oct 11, 2011 | 14.59 | 14.59 | 14.25 | 14.40 | 8,608,597 | -0.20(-1.37%) |
Oct 10, 2011 | 14.43 | 14.91 | 14.43 | 14.60 | 9,529,969 | +0.39(+2.74%) |
Oct 07, 2011 | 14.35 | 14.48 | 14.02 | 14.21 | 9,053,959 | -0.11(-0.77%) |
Oct 06, 2011 | 14.21 | 14.37 | 13.82 | 14.32 | 7,849,795 | +0.48(+3.47%) |
Oct 05, 2011 | 13.33 | 13.88 | 13.25 | 13.84 | 9,670,659 | +0.58(+4.37%) |
Oct 04, 2011 | 12.65 | 13.27 | 12.38 | 13.26 | 20,278,208 | +0.47(+3.67%) |
Oct 03, 2011 | 13.11 | 13.44 | 12.77 | 12.79 | 10,205,443 | -0.51(-3.83%) |
Sep 30, 2011 | 13.60 | 13.66 | 13.30 | 13.30 | 7,128,159 | -0.46(-3.34%) |
Sep 29, 2011 | 13.97 | 14.13 | 13.51 | 13.76 | 9,843,838 | +0.02(+0.15%) |
Sep 28, 2011 | 13.80 | 14.06 | 13.72 | 13.74 | 11,922,700 | +0.04(+0.29%) |
Sep 27, 2011 | 13.64 | 14.00 | 13.54 | 13.70 | 10,883,947 | +0.26(+1.93%) |
Sep 26, 2011 | 13.35 | 13.48 | 13.15 | 13.44 | 9,318,717 | +0.22(+1.66%) |
Sep 23, 2011 | 13.12 | 13.32 | 13.02 | 13.22 | 11,068,983 | +0.10(+0.76%) |
Sep 22, 2011 | 13.10 | 13.54 | 13.02 | 13.12 | 18,883,088 | -0.33(-2.45%) |
Sep 21, 2011 | 14.40 | 14.40 | 13.44 | 13.45 | 9,063,146 | -0.68(-4.81%) |
Sep 20, 2011 | 14.54 | 14.63 | 14.12 | 14.13 | 8,155,136 | -0.35(-2.45%) |
Sep 19, 2011 | 14.74 | 14.82 | 14.30 | 14.48 | 8,170,056 | -0.37(-2.46%) |
Sep 16, 2011 | 14.94 | 15.09 | 14.63 | 14.85 | 10,182,586 | -0.09(-0.60%) |
Sep 15, 2011 | 14.85 | 14.98 | 14.70 | 14.94 | 7,619,261 | +0.34(+2.36%) |
Sep 14, 2011 | 14.28 | 14.96 | 14.18 | 14.60 | 14,965,933 | +0.51(+3.58%) |
Sep 13, 2011 | 13.93 | 14.16 | 13.82 | 14.09 | 6,828,715 | +0.21(+1.55%) |
Sep 12, 2011 | 13.49 | 13.88 | 13.45 | 13.88 | 7,622,603 | +0.30(+2.25%) |
Sep 09, 2011 | 13.81 | 13.83 | 13.42 | 13.57 | 8,975,719 | -0.36(-2.58%) |
Sep 08, 2011 | 14.29 | 14.29 | 13.88 | 13.93 | 6,900,182 | -0.38(-2.66%) |
Sep 07, 2011 | 13.79 | 14.35 | 13.74 | 14.31 | 9,176,411 | +0.68(+4.99%) |
Sep 06, 2011 | 13.45 | 13.66 | 13.31 | 13.63 | 8,552,700 | -0.18(-1.30%) |
Sep 02, 2011 | 14.21 | 14.21 | 13.69 | 13.81 | 12,542,649 | -0.61(-4.23%) |
Sep 01, 2011 | 14.79 | 15.00 | 14.38 | 14.42 | 10,039,839 | -0.32(-2.17%) |
Aug 31, 2011 | 14.60 | 15.00 | 14.55 | 14.74 | 9,284,654 | +0.18(+1.24%) |
Aug 30, 2011 | 14.79 | 14.87 | 14.44 | 14.56 | 12,917,557 | -0.29(-1.99%) |
Aug 29, 2011 | 14.58 | 14.86 | 14.46 | 14.86 | 6,606,831 | +0.38(+2.59%) |
Aug 26, 2011 | 14.23 | 14.65 | 14.00 | 14.48 | 7,491,331 | +0.19(+1.29%) |
Aug 25, 2011 | 14.52 | 14.62 | 14.17 | 14.29 | 8,559,729 | -0.22(-1.55%) |
Aug 24, 2011 | 14.24 | 14.54 | 14.13 | 14.52 | 7,625,332 | +0.25(+1.75%) |
Aug 23, 2011 | 13.84 | 14.27 | 13.65 | 14.27 | 9,185,229 | +0.46(+3.33%) |
Aug 22, 2011 | 13.83 | 14.00 | 13.75 | 13.81 | 9,759,766 | +0.27(+1.99%) |
Aug 19, 2011 | 13.36 | 13.99 | 13.33 | 13.54 | 11,599,351 | -0.03(-0.22%) |
Aug 18, 2011 | 13.92 | 13.92 | 13.26 | 13.57 | 17,865,640 | -0.72(-5.04%) |
Aug 17, 2011 | 15.40 | 15.47 | 13.91 | 14.29 | 40,973,368 | +0.07(+0.49%) |
Aug 16, 2011 | 13.50 | 14.35 | 13.38 | 14.22 | 20,969,762 | +0.52(+3.80%) |
Aug 15, 2011 | 13.53 | 13.79 | 13.46 | 13.70 | 10,342,657 | +0.22(+1.63%) |
Aug 12, 2011 | 13.18 | 13.58 | 13.18 | 13.48 | 12,688,413 | +0.38(+2.90%) |
Aug 11, 2011 | 12.66 | 13.28 | 12.33 | 13.10 | 16,941,532 | +0.61(+4.88%) |
Aug 10, 2011 | 12.53 | 12.75 | 11.94 | 12.49 | 30,129,954 | -0.72(-5.45%) |
Aug 09, 2011 | 12.96 | 13.48 | 12.07 | 13.21 | 39,938,740 | +0.07(+0.53%) |
Aug 08, 2011 | 14.06 | 14.29 | 13.11 | 13.14 | 28,646,038 | -1.20(-8.37%) |
Aug 05, 2011 | 14.76 | 14.84 | 14.09 | 14.34 | 28,941,488 | -0.22(-1.54%) |
Aug 04, 2011 | 15.15 | 15.17 | 14.53 | 14.56 | 20,785,708 | -0.80(-5.24%) |
Aug 03, 2011 | 15.20 | 15.43 | 15.07 | 15.37 | 13,397,620 | +0.16(+1.05%) |
Aug 02, 2011 | 15.27 | 15.71 | 15.18 | 15.21 | 16,455,594 | -0.07(-0.46%) |