Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.48 | 13.61 | 13.33 | 13.46 | 6,022,423 | -0.10(-0.77%) |
Oct 28, 2011 | 13.44 | 13.63 | 13.40 | 13.56 | 5,566,726 | +0.04(+0.28%) |
Oct 27, 2011 | 13.41 | 13.59 | 13.31 | 13.53 | 7,040,194 | +0.43(+3.27%) |
Oct 26, 2011 | 12.95 | 13.15 | 12.77 | 13.10 | 5,592,042 | +0.25(+1.97%) |
Oct 25, 2011 | 12.81 | 13.07 | 12.59 | 12.84 | 5,630,887 | -0.06(-0.46%) |
Oct 24, 2011 | 12.63 | 12.98 | 12.58 | 12.90 | 5,490,645 | +0.33(+2.63%) |
Oct 21, 2011 | 12.47 | 12.62 | 12.40 | 12.57 | 9,367,139 | +0.29(+2.36%) |
Oct 20, 2011 | 12.44 | 12.46 | 12.13 | 12.28 | 10,116,403 | -0.16(-1.26%) |
Oct 19, 2011 | 12.50 | 12.64 | 12.38 | 12.44 | 6,345,690 | -0.10(-0.80%) |
Oct 18, 2011 | 12.42 | 12.58 | 12.30 | 12.54 | 7,400,239 | +0.13(+1.02%) |
Oct 17, 2011 | 12.44 | 12.54 | 12.35 | 12.41 | 7,685,660 | -0.03(-0.24%) |
Oct 14, 2011 | 13.02 | 13.11 | 12.30 | 12.44 | 27,596,646 | -0.69(-5.27%) |
Oct 13, 2011 | 12.79 | 13.22 | 12.76 | 13.13 | 10,085,536 | +0.32(+2.47%) |
Oct 12, 2011 | 12.86 | 12.96 | 12.79 | 12.82 | 7,018,311 | +0.06(+0.44%) |
Oct 11, 2011 | 12.77 | 12.84 | 12.67 | 12.76 | 5,805,597 | -0.01(-0.12%) |
Oct 10, 2011 | 12.74 | 12.87 | 12.64 | 12.78 | 5,782,295 | +0.25(+1.99%) |
Oct 07, 2011 | 12.41 | 12.67 | 12.31 | 12.53 | 7,381,302 | +0.15(+1.17%) |
Oct 06, 2011 | 12.17 | 12.39 | 11.96 | 12.38 | 7,253,222 | +0.23(+1.93%) |
Oct 05, 2011 | 11.83 | 12.18 | 11.61 | 12.15 | 6,775,526 | +0.36(+3.09%) |
Oct 04, 2011 | 11.19 | 11.80 | 11.19 | 11.78 | 12,131,558 | +0.46(+4.11%) |
Oct 03, 2011 | 11.53 | 11.68 | 11.29 | 11.32 | 7,888,725 | -0.25(-2.19%) |
Sep 30, 2011 | 11.78 | 11.90 | 11.57 | 11.57 | 7,244,404 | -0.34(-2.84%) |
Sep 29, 2011 | 12.23 | 12.32 | 11.77 | 11.91 | 8,258,583 | -0.15(-1.20%) |
Sep 28, 2011 | 12.38 | 12.43 | 12.02 | 12.06 | 4,792,579 | -0.29(-2.38%) |
Sep 27, 2011 | 12.34 | 12.57 | 12.23 | 12.35 | 4,889,541 | +0.26(+2.12%) |
Sep 26, 2011 | 12.29 | 12.30 | 11.87 | 12.09 | 6,935,498 | -0.15(-1.25%) |
Sep 23, 2011 | 11.91 | 12.28 | 11.87 | 12.25 | 4,997,586 | +0.30(+2.49%) |
Sep 22, 2011 | 12.10 | 12.25 | 11.81 | 11.95 | 9,063,884 | -0.40(-3.22%) |
Sep 21, 2011 | 12.61 | 12.70 | 12.34 | 12.35 | 4,671,241 | -0.20(-1.60%) |
Sep 20, 2011 | 12.79 | 12.86 | 12.52 | 12.55 | 5,355,386 | -0.17(-1.35%) |
Sep 19, 2011 | 12.66 | 12.83 | 12.58 | 12.72 | 5,646,931 | -0.13(-1.04%) |
Sep 16, 2011 | 12.86 | 13.00 | 12.77 | 12.85 | 7,614,275 | +0.09(+0.67%) |
Sep 15, 2011 | 12.98 | 12.99 | 12.70 | 12.77 | 6,846,881 | -0.05(-0.38%) |
Sep 14, 2011 | 12.57 | 12.99 | 12.51 | 12.81 | 14,351,329 | +0.30(+2.44%) |
Sep 13, 2011 | 12.24 | 12.54 | 12.17 | 12.51 | 6,973,325 | +0.34(+2.81%) |
Sep 12, 2011 | 11.71 | 12.17 | 11.71 | 12.17 | 7,930,929 | +0.24(+2.03%) |
Sep 09, 2011 | 11.88 | 12.15 | 11.82 | 11.93 | 5,968,582 | -0.06(-0.53%) |
Sep 08, 2011 | 12.11 | 12.26 | 11.94 | 11.99 | 5,924,244 | -0.15(-1.20%) |
Sep 07, 2011 | 11.89 | 12.14 | 11.88 | 12.13 | 5,561,140 | +0.43(+3.65%) |
Sep 06, 2011 | 11.35 | 11.73 | 11.35 | 11.71 | 5,879,014 | +0.04(+0.35%) |
Sep 02, 2011 | 11.81 | 11.93 | 11.58 | 11.67 | 7,651,191 | -0.43(-3.57%) |
Sep 01, 2011 | 12.31 | 12.33 | 12.10 | 12.10 | 8,813,981 | -0.11(-0.88%) |
Aug 31, 2011 | 12.31 | 12.41 | 12.11 | 12.20 | 6,492,350 | -0.01(-0.06%) |
Aug 30, 2011 | 12.37 | 12.55 | 12.20 | 12.21 | 11,175,379 | -0.20(-1.65%) |
Aug 29, 2011 | 12.16 | 12.43 | 12.13 | 12.42 | 6,404,951 | +0.41(+3.38%) |
Aug 26, 2011 | 11.59 | 12.01 | 11.39 | 12.01 | 6,185,266 | +0.31(+2.67%) |
Aug 25, 2011 | 11.85 | 11.88 | 11.68 | 11.70 | 8,524,094 | -0.11(-0.91%) |
Aug 24, 2011 | 11.79 | 11.84 | 11.63 | 11.81 | 6,489,336 | +0.01(+0.13%) |
Aug 23, 2011 | 11.28 | 11.80 | 11.25 | 11.79 | 8,618,324 | +0.57(+5.04%) |
Aug 22, 2011 | 11.23 | 11.30 | 11.09 | 11.23 | 6,836,857 | +0.22(+1.96%) |
Aug 19, 2011 | 10.95 | 11.29 | 10.90 | 11.01 | 8,403,342 | -0.04(-0.37%) |
Aug 18, 2011 | 11.23 | 11.27 | 10.93 | 11.05 | 11,781,588 | -0.50(-4.32%) |
Aug 17, 2011 | 11.64 | 11.87 | 11.46 | 11.55 | 8,828,933 | -0.12(-0.99%) |
Aug 16, 2011 | 11.44 | 11.90 | 11.44 | 11.67 | 10,471,733 | -0.24(-1.98%) |
Aug 15, 2011 | 11.87 | 11.96 | 11.79 | 11.90 | 6,998,102 | +0.11(+0.90%) |
Aug 12, 2011 | 11.78 | 11.90 | 11.62 | 11.79 | 8,940,797 | -0.01(-0.09%) |
Aug 11, 2011 | 11.39 | 11.93 | 11.36 | 11.81 | 10,140,716 | +0.50(+4.46%) |
Aug 10, 2011 | 11.36 | 11.64 | 11.17 | 11.30 | 16,645,634 | -0.29(-2.54%) |
Aug 09, 2011 | 11.40 | 11.60 | 10.86 | 11.60 | 20,859,112 | +0.47(+4.27%) |
Aug 08, 2011 | 11.20 | 11.44 | 11.08 | 11.12 | 15,577,287 | -0.35(-3.08%) |
Aug 05, 2011 | 11.80 | 11.96 | 11.16 | 11.47 | 19,780,750 | -0.22(-1.86%) |
Aug 04, 2011 | 11.97 | 12.04 | 11.69 | 11.69 | 13,291,897 | -0.48(-3.96%) |
Aug 03, 2011 | 12.00 | 12.19 | 11.78 | 12.17 | 11,101,154 | +0.10(+0.85%) |
Aug 02, 2011 | 12.25 | 12.43 | 12.07 | 12.07 | 10,360,816 | -0.34(-2.73%) |