Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.46 | 14.65 | 14.39 | 14.39 | 2,947,924 | -0.29(-1.98%) |
Oct 28, 2011 | 14.68 | 14.73 | 14.56 | 14.69 | 2,570,653 | -0.01(-0.10%) |
Oct 27, 2011 | 14.52 | 14.75 | 14.45 | 14.70 | 3,542,613 | +0.54(+3.84%) |
Oct 26, 2011 | 14.01 | 14.16 | 13.87 | 14.16 | 2,973,143 | +0.30(+2.13%) |
Oct 25, 2011 | 14.16 | 14.16 | 13.83 | 13.86 | 2,624,173 | -0.31(-2.19%) |
Oct 24, 2011 | 14.02 | 14.17 | 13.95 | 14.17 | 1,306,615 | +0.21(+1.49%) |
Oct 21, 2011 | 13.86 | 13.96 | 13.79 | 13.96 | 1,975,869 | +0.26(+1.91%) |
Oct 20, 2011 | 13.45 | 13.74 | 13.41 | 13.70 | 3,648,450 | +0.30(+2.24%) |
Oct 19, 2011 | 13.57 | 13.69 | 13.34 | 13.40 | 2,899,592 | -0.19(-1.39%) |
Oct 18, 2011 | 13.51 | 13.65 | 13.33 | 13.59 | 4,832,513 | +0.14(+1.01%) |
Oct 17, 2011 | 13.73 | 13.80 | 13.43 | 13.45 | 2,212,787 | -0.40(-2.91%) |
Oct 14, 2011 | 13.89 | 13.91 | 13.76 | 13.86 | 1,911,863 | +0.13(+0.92%) |
Oct 13, 2011 | 13.94 | 13.97 | 13.65 | 13.73 | 2,409,837 | -0.25(-1.77%) |
Oct 12, 2011 | 14.12 | 14.19 | 13.94 | 13.98 | 4,908,475 | +0.18(+1.34%) |
Oct 11, 2011 | 13.86 | 13.91 | 13.72 | 13.79 | 1,976,304 | -0.14(-0.97%) |
Oct 10, 2011 | 13.89 | 13.99 | 13.73 | 13.93 | 2,372,686 | +0.28(+2.06%) |
Oct 07, 2011 | 13.83 | 13.90 | 13.58 | 13.65 | 3,210,214 | -0.08(-0.57%) |
Oct 06, 2011 | 13.41 | 13.73 | 13.41 | 13.73 | 3,216,119 | +0.44(+3.29%) |
Oct 05, 2011 | 13.01 | 13.32 | 12.91 | 13.29 | 2,886,751 | +0.24(+1.82%) |
Oct 04, 2011 | 12.70 | 13.05 | 12.67 | 13.05 | 6,588,565 | +0.25(+1.97%) |
Oct 03, 2011 | 13.08 | 13.12 | 12.76 | 12.80 | 3,499,591 | -0.32(-2.44%) |
Sep 30, 2011 | 13.30 | 13.40 | 13.12 | 13.12 | 2,704,763 | -0.37(-2.73%) |
Sep 29, 2011 | 13.69 | 13.71 | 13.21 | 13.49 | 2,862,712 | +0.01(+0.11%) |
Sep 28, 2011 | 13.77 | 14.03 | 13.45 | 13.47 | 2,594,878 | -0.28(-2.05%) |
Sep 27, 2011 | 13.75 | 14.03 | 13.70 | 13.75 | 3,175,510 | +0.14(+1.00%) |
Sep 26, 2011 | 13.43 | 13.63 | 13.18 | 13.62 | 4,530,023 | +0.16(+1.23%) |
Sep 23, 2011 | 13.15 | 13.50 | 13.15 | 13.45 | 4,718,421 | +0.18(+1.39%) |
Sep 22, 2011 | 13.50 | 13.61 | 13.21 | 13.27 | 4,579,039 | -0.66(-4.77%) |
Sep 21, 2011 | 14.29 | 14.44 | 13.93 | 13.93 | 2,616,765 | -0.37(-2.58%) |
Sep 20, 2011 | 14.27 | 14.59 | 14.23 | 14.30 | 2,305,031 | +0.04(+0.27%) |
Sep 19, 2011 | 14.17 | 14.37 | 14.09 | 14.26 | 2,632,937 | -0.26(-1.80%) |
Sep 16, 2011 | 14.61 | 14.73 | 14.40 | 14.53 | 2,338,755 | -0.04(-0.30%) |
Sep 15, 2011 | 14.41 | 14.63 | 14.33 | 14.57 | 2,701,671 | +0.35(+2.46%) |
Sep 14, 2011 | 13.98 | 14.36 | 13.80 | 14.22 | 2,345,565 | +0.25(+1.77%) |
Sep 13, 2011 | 13.81 | 14.06 | 13.74 | 13.97 | 1,989,547 | +0.18(+1.30%) |
Sep 12, 2011 | 13.63 | 13.80 | 13.57 | 13.79 | 2,295,689 | +0.04(+0.28%) |
Sep 09, 2011 | 14.04 | 14.11 | 13.73 | 13.75 | 3,217,636 | -0.46(-3.24%) |
Sep 08, 2011 | 14.30 | 14.46 | 14.20 | 14.22 | 2,603,549 | -0.20(-1.38%) |
Sep 07, 2011 | 14.17 | 14.41 | 14.10 | 14.41 | 2,755,756 | +0.39(+2.80%) |
Sep 06, 2011 | 14.09 | 14.10 | 13.64 | 14.02 | 3,919,351 | -0.48(-3.31%) |
Sep 02, 2011 | 14.72 | 14.80 | 14.50 | 14.50 | 2,606,383 | -0.40(-2.67%) |
Sep 01, 2011 | 15.03 | 15.16 | 14.89 | 14.90 | 3,211,059 | -0.11(-0.74%) |
Aug 31, 2011 | 14.88 | 15.15 | 14.83 | 15.01 | 2,467,580 | +0.22(+1.48%) |
Aug 30, 2011 | 14.89 | 14.90 | 14.60 | 14.79 | 2,025,159 | -0.15(-1.01%) |
Aug 29, 2011 | 14.84 | 14.94 | 14.74 | 14.94 | 1,883,720 | +0.32(+2.22%) |
Aug 26, 2011 | 14.32 | 14.67 | 14.09 | 14.62 | 3,185,818 | +0.17(+1.18%) |
Aug 25, 2011 | 14.87 | 14.88 | 14.41 | 14.45 | 2,587,313 | -0.33(-2.20%) |
Aug 24, 2011 | 14.85 | 14.87 | 14.64 | 14.77 | 2,134,838 | -0.07(-0.49%) |
Aug 23, 2011 | 14.39 | 14.85 | 14.28 | 14.85 | 3,402,551 | +0.52(+3.66%) |
Aug 22, 2011 | 14.67 | 14.67 | 14.31 | 14.32 | 2,824,749 | -0.02(-0.14%) |
Aug 19, 2011 | 14.48 | 14.86 | 14.34 | 14.34 | 4,102,059 | -0.39(-2.67%) |
Aug 18, 2011 | 14.82 | 14.96 | 14.51 | 14.73 | 3,405,754 | -0.51(-3.34%) |
Aug 17, 2011 | 15.35 | 15.56 | 15.21 | 15.24 | 1,846,362 | -0.01(-0.10%) |
Aug 16, 2011 | 15.37 | 15.39 | 15.19 | 15.26 | 2,375,619 | -0.22(-1.44%) |
Aug 15, 2011 | 15.28 | 15.48 | 15.25 | 15.48 | 2,333,451 | +0.33(+2.16%) |
Aug 12, 2011 | 15.33 | 15.36 | 14.99 | 15.15 | 3,045,043 | -0.02(-0.13%) |
Aug 11, 2011 | 14.57 | 15.25 | 14.48 | 15.17 | 4,751,968 | +0.76(+5.27%) |
Aug 10, 2011 | 14.58 | 14.84 | 14.38 | 14.41 | 5,148,588 | -0.43(-2.91%) |
Aug 09, 2011 | 14.62 | 14.86 | 13.89 | 14.85 | 7,081,611 | +0.67(+4.75%) |
Aug 08, 2011 | 14.62 | 14.76 | 14.17 | 14.17 | 5,276,490 | -0.90(-5.99%) |
Aug 05, 2011 | 15.28 | 15.36 | 14.71 | 15.08 | 4,548,082 | -0.01(-0.06%) |
Aug 04, 2011 | 15.67 | 15.69 | 15.06 | 15.09 | 4,362,679 | -0.75(-4.73%) |
Aug 03, 2011 | 16.02 | 16.04 | 15.54 | 15.84 | 2,931,912 | -0.17(-1.08%) |
Aug 02, 2011 | 16.40 | 16.50 | 16.01 | 16.01 | 3,047,649 | -0.44(-2.66%) |