Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.40 | 16.40 | 16.02 | 16.03 | 4,110,223 | -0.56(-3.38%) |
Oct 28, 2011 | 16.73 | 16.88 | 16.41 | 16.60 | 3,308,298 | -0.29(-1.74%) |
Oct 27, 2011 | 17.17 | 17.38 | 16.60 | 16.89 | 4,840,399 | +0.30(+1.83%) |
Oct 26, 2011 | 16.59 | 16.80 | 16.16 | 16.59 | 4,435,682 | +0.24(+1.46%) |
Oct 25, 2011 | 16.95 | 16.95 | 16.32 | 16.35 | 3,207,350 | -0.68(-4.00%) |
Oct 24, 2011 | 16.63 | 17.10 | 16.55 | 17.03 | 4,414,699 | +0.40(+2.38%) |
Oct 21, 2011 | 16.19 | 16.76 | 16.15 | 16.63 | 7,591,957 | +0.90(+5.73%) |
Oct 20, 2011 | 15.46 | 15.76 | 14.73 | 15.73 | 5,888,955 | +0.31(+2.03%) |
Oct 19, 2011 | 16.00 | 16.14 | 15.31 | 15.42 | 5,810,159 | -0.28(-1.76%) |
Oct 18, 2011 | 13.97 | 15.95 | 13.81 | 15.69 | 9,227,957 | +1.77(+12.75%) |
Oct 17, 2011 | 14.29 | 14.35 | 13.87 | 13.92 | 2,557,195 | -0.46(-3.20%) |
Oct 14, 2011 | 14.52 | 14.64 | 14.09 | 14.38 | 1,603,462 | +0.08(+0.58%) |
Oct 13, 2011 | 14.47 | 14.70 | 13.98 | 14.30 | 2,362,469 | -0.20(-1.39%) |
Oct 12, 2011 | 14.35 | 14.79 | 14.21 | 14.50 | 3,673,619 | +0.22(+1.54%) |
Oct 11, 2011 | 14.21 | 14.41 | 14.09 | 14.28 | 1,940,880 | +0.00(+0.00%) |
Oct 10, 2011 | 14.12 | 14.48 | 14.09 | 14.28 | 1,920,933 | +0.38(+2.71%) |
Oct 07, 2011 | 14.10 | 14.22 | 13.59 | 13.90 | 3,178,610 | -0.14(-0.98%) |
Oct 06, 2011 | 14.01 | 14.15 | 13.79 | 14.04 | 3,901,367 | +0.21(+1.53%) |
Oct 05, 2011 | 12.83 | 13.91 | 12.72 | 13.83 | 6,110,237 | +0.96(+7.43%) |
Oct 04, 2011 | 12.51 | 12.90 | 12.10 | 12.87 | 5,365,838 | +0.23(+1.82%) |
Oct 03, 2011 | 13.18 | 13.37 | 12.62 | 12.64 | 4,071,155 | -0.63(-4.71%) |
Sep 30, 2011 | 13.41 | 13.46 | 13.09 | 13.27 | 3,004,457 | -0.40(-2.96%) |
Sep 29, 2011 | 13.64 | 13.76 | 13.35 | 13.67 | 3,415,709 | +0.31(+2.34%) |
Sep 28, 2011 | 13.83 | 13.87 | 13.33 | 13.36 | 2,552,043 | -0.40(-2.87%) |
Sep 27, 2011 | 13.88 | 14.20 | 13.63 | 13.75 | 3,533,779 | +0.16(+1.15%) |
Sep 26, 2011 | 13.38 | 13.64 | 12.95 | 13.60 | 3,027,504 | +0.38(+2.85%) |
Sep 23, 2011 | 13.12 | 13.49 | 13.07 | 13.22 | 3,809,356 | +0.06(+0.49%) |
Sep 22, 2011 | 13.55 | 13.64 | 12.92 | 13.16 | 8,276,545 | -0.78(-5.61%) |
Sep 21, 2011 | 14.68 | 14.78 | 13.94 | 13.94 | 5,655,605 | -0.77(-5.25%) |
Sep 20, 2011 | 14.66 | 14.99 | 14.46 | 14.71 | 4,803,603 | +0.15(+1.01%) |
Sep 19, 2011 | 14.39 | 14.64 | 14.31 | 14.56 | 3,730,643 | -0.10(-0.69%) |
Sep 16, 2011 | 14.65 | 14.86 | 14.48 | 14.66 | 3,503,759 | +0.02(+0.13%) |
Sep 15, 2011 | 14.74 | 14.77 | 14.32 | 14.65 | 2,266,760 | +0.10(+0.70%) |
Sep 14, 2011 | 14.39 | 14.78 | 14.16 | 14.55 | 2,961,275 | +0.26(+1.80%) |
Sep 13, 2011 | 14.58 | 14.62 | 14.19 | 14.29 | 3,018,458 | -0.25(-1.71%) |
Sep 12, 2011 | 14.28 | 14.55 | 14.10 | 14.54 | 2,338,865 | +0.12(+0.83%) |
Sep 09, 2011 | 14.71 | 14.78 | 14.28 | 14.42 | 3,350,555 | -0.42(-2.85%) |
Sep 08, 2011 | 15.04 | 15.35 | 14.73 | 14.84 | 3,698,505 | -0.39(-2.54%) |
Sep 07, 2011 | 15.08 | 15.29 | 14.91 | 15.23 | 2,968,820 | +0.41(+2.79%) |
Sep 06, 2011 | 14.51 | 14.94 | 14.30 | 14.81 | 3,565,680 | -0.02(-0.12%) |
Sep 02, 2011 | 15.01 | 15.12 | 14.66 | 14.83 | 3,775,108 | -0.42(-2.77%) |
Sep 01, 2011 | 15.84 | 15.88 | 15.21 | 15.25 | 3,940,617 | -0.55(-3.49%) |
Aug 31, 2011 | 15.92 | 16.34 | 15.67 | 15.80 | 4,513,720 | +0.01(+0.06%) |
Aug 30, 2011 | 15.49 | 15.92 | 15.25 | 15.80 | 5,060,297 | +0.29(+1.90%) |
Aug 29, 2011 | 15.04 | 15.56 | 15.03 | 15.50 | 4,231,070 | +0.68(+4.59%) |
Aug 26, 2011 | 14.22 | 14.89 | 14.02 | 14.82 | 4,524,245 | +0.45(+3.13%) |
Aug 25, 2011 | 14.36 | 14.53 | 14.02 | 14.37 | 5,398,636 | +0.19(+1.36%) |
Aug 24, 2011 | 13.89 | 14.30 | 13.64 | 14.18 | 7,539,640 | +0.63(+4.61%) |
Aug 23, 2011 | 13.74 | 13.83 | 13.41 | 13.55 | 7,427,197 | -0.15(-1.07%) |
Aug 22, 2011 | 14.18 | 14.18 | 13.62 | 13.70 | 4,401,929 | -0.07(-0.53%) |
Aug 19, 2011 | 14.02 | 14.31 | 13.76 | 13.77 | 3,144,641 | -0.50(-3.48%) |
Aug 18, 2011 | 14.94 | 14.98 | 14.16 | 14.27 | 3,335,127 | -1.05(-6.84%) |
Aug 17, 2011 | 15.65 | 15.70 | 15.15 | 15.32 | 2,294,449 | -0.24(-1.54%) |
Aug 16, 2011 | 15.52 | 15.80 | 15.28 | 15.56 | 2,821,248 | +0.08(+0.54%) |
Aug 15, 2011 | 14.98 | 15.50 | 14.94 | 15.47 | 3,088,016 | +0.63(+4.21%) |
Aug 12, 2011 | 15.00 | 15.09 | 14.66 | 14.85 | 2,726,610 | +0.02(+0.12%) |
Aug 11, 2011 | 14.47 | 15.00 | 14.17 | 14.83 | 3,861,490 | +0.45(+3.13%) |
Aug 10, 2011 | 15.09 | 15.09 | 14.35 | 14.38 | 6,104,293 | -0.99(-6.46%) |
Aug 09, 2011 | 15.85 | 15.61 | 14.41 | 15.37 | 8,989,692 | +0.06(+0.42%) |
Aug 08, 2011 | 15.85 | 16.10 | 14.89 | 15.31 | 5,494,580 | -1.06(-6.46%) |
Aug 05, 2011 | 16.84 | 17.02 | 16.17 | 16.37 | 4,072,709 | -0.26(-1.55%) |
Aug 04, 2011 | 17.42 | 17.54 | 16.60 | 16.62 | 3,111,567 | -1.03(-5.83%) |
Aug 03, 2011 | 17.68 | 17.90 | 16.97 | 17.65 | 3,305,009 | +0.00(+0.00%) |
Aug 02, 2011 | 18.20 | 18.30 | 17.65 | 17.65 | 2,024,854 | -0.71(-3.86%) |