Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.29 | 15.38 | 15.19 | 15.19 | 4,602,878 | -0.17(-1.11%) |
Oct 28, 2011 | 15.22 | 15.39 | 15.05 | 15.36 | 6,853,616 | +0.15(+0.99%) |
Oct 27, 2011 | 15.33 | 15.40 | 15.16 | 15.21 | 9,886,925 | +0.09(+0.62%) |
Oct 26, 2011 | 15.10 | 15.17 | 14.93 | 15.12 | 5,368,776 | +0.22(+1.49%) |
Oct 25, 2011 | 15.08 | 15.10 | 14.87 | 14.89 | 8,657,522 | -0.19(-1.27%) |
Oct 24, 2011 | 15.18 | 15.31 | 15.05 | 15.09 | 7,841,648 | -0.13(-0.85%) |
Oct 21, 2011 | 15.06 | 15.22 | 15.06 | 15.22 | 6,841,691 | +0.26(+1.76%) |
Oct 20, 2011 | 14.98 | 15.07 | 14.86 | 14.95 | 5,072,730 | +0.05(+0.35%) |
Oct 19, 2011 | 14.86 | 15.10 | 14.84 | 14.90 | 6,818,826 | +0.06(+0.38%) |
Oct 18, 2011 | 14.71 | 14.93 | 14.62 | 14.84 | 7,875,507 | +0.11(+0.74%) |
Oct 17, 2011 | 14.70 | 14.78 | 14.57 | 14.73 | 6,452,476 | -0.02(-0.11%) |
Oct 14, 2011 | 14.79 | 14.86 | 14.71 | 14.75 | 6,787,245 | +0.05(+0.35%) |
Oct 13, 2011 | 14.73 | 14.73 | 14.58 | 14.70 | 5,669,830 | +0.05(+0.32%) |
Oct 12, 2011 | 14.85 | 14.86 | 14.65 | 14.65 | 9,514,720 | -0.11(-0.74%) |
Oct 11, 2011 | 14.81 | 14.87 | 14.61 | 14.76 | 5,922,499 | -0.05(-0.35%) |
Oct 10, 2011 | 14.71 | 14.81 | 14.63 | 14.81 | 5,211,139 | +0.28(+1.92%) |
Oct 07, 2011 | 14.49 | 14.64 | 14.43 | 14.53 | 9,350,763 | +0.09(+0.61%) |
Oct 06, 2011 | 14.35 | 14.45 | 14.34 | 14.44 | 6,558,163 | +0.25(+1.75%) |
Oct 05, 2011 | 14.34 | 14.35 | 14.04 | 14.20 | 10,624,071 | -0.10(-0.72%) |
Oct 04, 2011 | 14.32 | 14.34 | 13.96 | 14.30 | 12,487,375 | -0.06(-0.43%) |
Oct 03, 2011 | 14.76 | 14.81 | 14.36 | 14.36 | 8,663,524 | -0.40(-2.70%) |
Sep 30, 2011 | 14.84 | 14.94 | 14.74 | 14.76 | 8,530,950 | -0.16(-1.07%) |
Sep 29, 2011 | 14.95 | 15.07 | 14.83 | 14.92 | 9,663,743 | +0.08(+0.56%) |
Sep 28, 2011 | 14.96 | 15.10 | 14.82 | 14.84 | 6,763,628 | -0.10(-0.66%) |
Sep 27, 2011 | 15.12 | 15.16 | 14.88 | 14.94 | 7,794,715 | +0.03(+0.21%) |
Sep 26, 2011 | 14.83 | 14.93 | 14.73 | 14.90 | 16,486,522 | +0.17(+1.16%) |
Sep 23, 2011 | 14.71 | 14.90 | 14.65 | 14.73 | 8,522,168 | +0.01(+0.04%) |
Sep 22, 2011 | 14.73 | 14.79 | 14.51 | 14.73 | 12,154,577 | -0.26(-1.73%) |
Sep 21, 2011 | 15.11 | 15.25 | 14.97 | 14.99 | 8,916,044 | -0.15(-0.99%) |
Sep 20, 2011 | 14.88 | 15.31 | 14.87 | 15.14 | 8,388,747 | +0.31(+2.06%) |
Sep 19, 2011 | 14.72 | 14.88 | 14.68 | 14.83 | 4,807,615 | -0.06(-0.42%) |
Sep 16, 2011 | 14.76 | 15.00 | 14.74 | 14.89 | 10,246,448 | +0.18(+1.20%) |
Sep 15, 2011 | 14.68 | 14.78 | 14.59 | 14.72 | 6,903,681 | +0.14(+0.96%) |
Sep 14, 2011 | 14.47 | 14.69 | 14.36 | 14.58 | 7,937,098 | +0.11(+0.75%) |
Sep 13, 2011 | 14.47 | 14.53 | 14.37 | 14.47 | 7,712,870 | +0.00(+0.00%) |
Sep 12, 2011 | 14.30 | 14.49 | 14.25 | 14.47 | 6,505,341 | +0.02(+0.11%) |
Sep 09, 2011 | 14.49 | 14.54 | 14.32 | 14.45 | 9,826,036 | -0.20(-1.34%) |
Sep 08, 2011 | 14.56 | 14.77 | 14.55 | 14.65 | 6,085,220 | +0.01(+0.07%) |
Sep 07, 2011 | 14.72 | 14.74 | 14.59 | 14.64 | 9,589,911 | +0.00(+0.00%) |
Sep 06, 2011 | 14.34 | 14.65 | 14.18 | 14.64 | 13,065,498 | +0.06(+0.42%) |
Sep 02, 2011 | 14.57 | 14.64 | 14.50 | 14.58 | 7,101,604 | -0.09(-0.63%) |
Sep 01, 2011 | 14.78 | 14.84 | 14.66 | 14.67 | 6,636,493 | -0.08(-0.55%) |
Aug 31, 2011 | 14.60 | 14.78 | 14.54 | 14.75 | 8,943,022 | +0.24(+1.62%) |
Aug 30, 2011 | 14.48 | 14.56 | 14.37 | 14.52 | 6,359,615 | -0.03(-0.21%) |
Aug 29, 2011 | 14.30 | 14.55 | 14.30 | 14.55 | 14,583,639 | +0.35(+2.45%) |
Aug 26, 2011 | 14.11 | 14.22 | 13.84 | 14.20 | 21,565,810 | -0.01(-0.07%) |
Aug 25, 2011 | 14.37 | 14.42 | 14.11 | 14.21 | 22,082,386 | -0.14(-0.96%) |
Aug 24, 2011 | 14.10 | 14.37 | 14.03 | 14.35 | 9,241,589 | +0.25(+1.74%) |
Aug 23, 2011 | 13.95 | 14.11 | 13.81 | 14.10 | 12,262,248 | +0.22(+1.62%) |
Aug 22, 2011 | 14.09 | 14.16 | 13.78 | 13.88 | 10,433,179 | -0.07(-0.48%) |
Aug 19, 2011 | 13.91 | 14.06 | 13.85 | 13.95 | 15,760,332 | +0.01(+0.04%) |
Aug 18, 2011 | 13.81 | 13.99 | 13.66 | 13.94 | 18,463,400 | -0.05(-0.37%) |
Aug 17, 2011 | 13.89 | 14.07 | 13.88 | 13.99 | 11,568,230 | +0.21(+1.56%) |
Aug 16, 2011 | 13.67 | 13.85 | 13.59 | 13.78 | 13,914,342 | +0.16(+1.20%) |
Aug 15, 2011 | 13.37 | 13.68 | 13.35 | 13.61 | 12,331,194 | +0.33(+2.50%) |
Aug 12, 2011 | 13.45 | 13.50 | 13.19 | 13.28 | 11,663,932 | -0.11(-0.80%) |
Aug 11, 2011 | 13.06 | 13.52 | 13.05 | 13.39 | 25,978,546 | +0.30(+2.30%) |
Aug 10, 2011 | 13.29 | 13.48 | 13.06 | 13.09 | 15,627,010 | -0.39(-2.92%) |
Aug 09, 2011 | 13.36 | 13.49 | 12.77 | 13.48 | 25,723,248 | +0.54(+4.18%) |
Aug 08, 2011 | 13.36 | 13.53 | 12.87 | 12.94 | 17,477,386 | -0.63(-4.63%) |
Aug 05, 2011 | 13.68 | 13.82 | 13.49 | 13.57 | 21,930,608 | +0.02(+0.11%) |
Aug 04, 2011 | 14.00 | 14.04 | 13.55 | 13.55 | 14,371,537 | -0.54(-3.84%) |
Aug 03, 2011 | 14.09 | 14.12 | 13.92 | 14.09 | 8,820,878 | +0.05(+0.33%) |
Aug 02, 2011 | 14.26 | 14.27 | 14.05 | 14.05 | 7,404,245 | -0.27(-1.86%) |