Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.86 | 14.91 | 14.62 | 14.62 | 5,248,180 | -0.42(-2.76%) |
Oct 28, 2011 | 15.04 | 15.10 | 14.94 | 15.04 | 4,897,534 | -0.19(-1.24%) |
Oct 27, 2011 | 15.10 | 15.24 | 14.95 | 15.23 | 5,911,946 | +0.33(+2.21%) |
Oct 26, 2011 | 14.86 | 14.94 | 14.63 | 14.90 | 4,105,023 | +0.30(+2.05%) |
Oct 25, 2011 | 14.70 | 14.77 | 14.56 | 14.60 | 4,109,735 | -0.23(-1.58%) |
Oct 24, 2011 | 14.57 | 14.88 | 14.56 | 14.83 | 3,701,201 | +0.01(+0.08%) |
Oct 21, 2011 | 14.71 | 14.86 | 14.69 | 14.82 | 4,477,138 | +0.46(+3.21%) |
Oct 20, 2011 | 14.42 | 14.44 | 14.24 | 14.36 | 3,299,981 | +0.08(+0.53%) |
Oct 19, 2011 | 14.40 | 14.43 | 14.25 | 14.28 | 3,536,307 | -0.08(-0.57%) |
Oct 18, 2011 | 14.13 | 14.45 | 14.05 | 14.37 | 3,258,884 | +0.12(+0.81%) |
Oct 17, 2011 | 14.31 | 14.34 | 14.22 | 14.25 | 4,450,653 | -0.28(-1.95%) |
Oct 14, 2011 | 14.47 | 14.54 | 14.44 | 14.54 | 2,860,213 | +0.21(+1.47%) |
Oct 13, 2011 | 14.23 | 14.41 | 14.20 | 14.32 | 6,090,922 | -0.11(-0.74%) |
Oct 12, 2011 | 14.40 | 14.54 | 14.38 | 14.43 | 4,473,485 | +0.14(+0.96%) |
Oct 11, 2011 | 14.24 | 14.33 | 14.20 | 14.29 | 3,180,213 | -0.12(-0.83%) |
Oct 10, 2011 | 14.32 | 14.42 | 14.29 | 14.41 | 4,405,465 | +0.45(+3.19%) |
Oct 07, 2011 | 14.10 | 14.16 | 13.95 | 13.97 | 4,937,275 | -0.05(-0.33%) |
Oct 06, 2011 | 13.89 | 14.02 | 13.86 | 14.01 | 5,735,909 | +0.35(+2.59%) |
Oct 05, 2011 | 13.46 | 13.69 | 13.37 | 13.66 | 6,970,321 | +0.23(+1.73%) |
Oct 04, 2011 | 13.32 | 13.45 | 13.10 | 13.43 | 7,000,973 | +0.04(+0.30%) |
Oct 03, 2011 | 13.48 | 13.63 | 13.38 | 13.39 | 6,893,763 | -0.15(-1.13%) |
Sep 30, 2011 | 13.57 | 13.81 | 13.49 | 13.54 | 7,621,595 | -0.23(-1.66%) |
Sep 29, 2011 | 13.77 | 13.81 | 13.56 | 13.77 | 4,993,026 | +0.27(+2.01%) |
Sep 28, 2011 | 13.77 | 13.81 | 13.49 | 13.50 | 4,314,494 | -0.18(-1.30%) |
Sep 27, 2011 | 13.70 | 13.84 | 13.63 | 13.67 | 5,937,461 | +0.38(+2.85%) |
Sep 26, 2011 | 13.23 | 13.32 | 13.07 | 13.30 | 4,475,677 | +0.20(+1.51%) |
Sep 23, 2011 | 12.94 | 13.13 | 12.93 | 13.10 | 4,029,297 | +0.08(+0.63%) |
Sep 22, 2011 | 13.00 | 13.13 | 12.92 | 13.02 | 5,846,612 | -0.37(-2.78%) |
Sep 21, 2011 | 13.61 | 13.69 | 13.39 | 13.39 | 4,152,551 | -0.29(-2.14%) |
Sep 20, 2011 | 13.62 | 13.79 | 13.54 | 13.68 | 3,294,238 | +0.17(+1.29%) |
Sep 19, 2011 | 13.36 | 13.55 | 13.31 | 13.51 | 3,874,637 | -0.20(-1.47%) |
Sep 16, 2011 | 13.67 | 13.79 | 13.63 | 13.71 | 4,184,468 | +0.12(+0.88%) |
Sep 15, 2011 | 13.62 | 13.66 | 13.51 | 13.59 | 4,263,392 | +0.10(+0.77%) |
Sep 14, 2011 | 13.46 | 13.60 | 13.28 | 13.49 | 4,714,326 | +0.12(+0.89%) |
Sep 13, 2011 | 13.28 | 13.41 | 13.23 | 13.37 | 4,797,492 | -0.02(-0.11%) |
Sep 12, 2011 | 13.15 | 13.38 | 13.13 | 13.38 | 6,081,362 | -0.15(-1.08%) |
Sep 09, 2011 | 13.70 | 13.70 | 13.44 | 13.53 | 4,651,891 | -0.31(-2.21%) |
Sep 08, 2011 | 13.84 | 14.00 | 13.79 | 13.83 | 3,716,475 | -0.16(-1.13%) |
Sep 07, 2011 | 13.85 | 14.00 | 13.81 | 13.99 | 3,383,927 | +0.37(+2.69%) |
Sep 06, 2011 | 13.48 | 13.66 | 13.42 | 13.63 | 5,345,126 | -0.13(-0.98%) |
Sep 02, 2011 | 13.85 | 13.94 | 13.76 | 13.76 | 6,401,090 | -0.49(-3.45%) |
Sep 01, 2011 | 14.42 | 14.54 | 14.23 | 14.25 | 5,151,535 | -0.22(-1.54%) |
Aug 31, 2011 | 14.41 | 14.56 | 14.37 | 14.47 | 6,357,910 | +0.20(+1.37%) |
Aug 30, 2011 | 14.14 | 14.33 | 14.03 | 14.28 | 6,069,142 | -0.04(-0.26%) |
Aug 29, 2011 | 14.17 | 14.48 | 14.17 | 14.32 | 4,827,155 | +0.29(+2.05%) |
Aug 26, 2011 | 13.81 | 14.12 | 13.66 | 14.03 | 4,822,712 | +0.05(+0.37%) |
Aug 25, 2011 | 14.12 | 14.20 | 13.87 | 13.98 | 5,493,689 | -0.41(-2.84%) |
Aug 24, 2011 | 14.30 | 14.48 | 14.27 | 14.39 | 6,155,368 | +0.03(+0.23%) |
Aug 23, 2011 | 14.24 | 14.39 | 14.17 | 14.35 | 9,593,501 | +0.24(+1.69%) |
Aug 22, 2011 | 14.34 | 14.34 | 14.03 | 14.11 | 7,029,696 | +0.39(+2.87%) |
Aug 19, 2011 | 13.68 | 13.95 | 13.67 | 13.72 | 7,261,792 | -0.08(-0.60%) |
Aug 18, 2011 | 14.04 | 14.04 | 13.72 | 13.80 | 9,954,067 | -0.53(-3.73%) |
Aug 17, 2011 | 14.40 | 14.54 | 14.23 | 14.34 | 5,490,053 | +0.18(+1.25%) |
Aug 16, 2011 | 14.08 | 14.25 | 14.05 | 14.16 | 7,322,703 | +0.12(+0.85%) |
Aug 15, 2011 | 14.02 | 14.18 | 14.01 | 14.04 | 11,692,716 | +0.28(+2.06%) |
Aug 12, 2011 | 13.67 | 13.85 | 13.56 | 13.76 | 7,817,928 | +0.31(+2.32%) |
Aug 11, 2011 | 12.80 | 13.52 | 12.75 | 13.45 | 15,261,147 | +0.95(+7.57%) |
Aug 10, 2011 | 13.01 | 13.04 | 12.48 | 12.50 | 13,600,779 | -0.54(-4.14%) |
Aug 09, 2011 | 13.20 | 13.04 | 12.60 | 13.04 | 11,148,624 | +0.36(+2.82%) |
Aug 08, 2011 | 13.20 | 13.37 | 12.68 | 12.68 | 10,183,968 | -0.81(-5.97%) |
Aug 05, 2011 | 13.59 | 13.67 | 13.25 | 13.49 | 11,350,635 | +0.02(+0.16%) |
Aug 04, 2011 | 13.81 | 13.85 | 13.45 | 13.47 | 13,235,112 | -0.62(-4.40%) |
Aug 03, 2011 | 14.08 | 14.13 | 13.90 | 14.09 | 6,579,724 | -0.05(-0.34%) |
Aug 02, 2011 | 14.24 | 14.31 | 14.13 | 14.13 | 6,826,679 | -0.33(-2.28%) |