Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.51 | 15.63 | 15.34 | 15.40 | 5,686,398 | -0.22(-1.43%) |
Oct 28, 2011 | 15.50 | 15.64 | 15.28 | 15.62 | 4,795,761 | +0.10(+0.67%) |
Oct 27, 2011 | 15.32 | 15.70 | 15.25 | 15.52 | 7,079,039 | +0.53(+3.51%) |
Oct 26, 2011 | 15.08 | 15.15 | 14.83 | 14.99 | 4,655,975 | +0.10(+0.70%) |
Oct 25, 2011 | 14.97 | 15.12 | 14.84 | 14.89 | 6,056,196 | -0.24(-1.58%) |
Oct 24, 2011 | 14.99 | 15.19 | 14.96 | 15.13 | 2,792,867 | +0.13(+0.85%) |
Oct 21, 2011 | 14.95 | 15.16 | 14.87 | 15.00 | 3,175,115 | +0.20(+1.35%) |
Oct 20, 2011 | 14.76 | 14.88 | 14.62 | 14.80 | 3,451,491 | +0.03(+0.22%) |
Oct 19, 2011 | 14.83 | 15.00 | 14.71 | 14.77 | 3,579,280 | -0.10(-0.70%) |
Oct 18, 2011 | 14.46 | 15.07 | 14.41 | 14.87 | 5,381,008 | +0.45(+3.15%) |
Oct 17, 2011 | 14.68 | 14.69 | 14.36 | 14.42 | 3,801,319 | -0.38(-2.59%) |
Oct 14, 2011 | 14.79 | 14.82 | 14.45 | 14.80 | 4,825,769 | +0.22(+1.53%) |
Oct 13, 2011 | 14.56 | 14.64 | 14.40 | 14.58 | 3,116,964 | -0.13(-0.87%) |
Oct 12, 2011 | 14.52 | 14.88 | 14.51 | 14.71 | 5,746,613 | +0.38(+2.67%) |
Oct 11, 2011 | 14.28 | 14.63 | 14.27 | 14.32 | 5,227,099 | +0.09(+0.62%) |
Oct 10, 2011 | 14.10 | 14.24 | 14.04 | 14.24 | 3,205,678 | +0.38(+2.71%) |
Oct 07, 2011 | 14.04 | 14.10 | 13.79 | 13.86 | 3,833,956 | -0.10(-0.74%) |
Oct 06, 2011 | 13.89 | 13.98 | 13.84 | 13.96 | 6,722,723 | +0.21(+1.51%) |
Oct 05, 2011 | 13.65 | 13.87 | 13.40 | 13.76 | 6,728,979 | +0.11(+0.82%) |
Oct 04, 2011 | 13.16 | 13.66 | 13.07 | 13.65 | 7,991,371 | +0.34(+2.52%) |
Oct 03, 2011 | 13.68 | 13.88 | 13.30 | 13.31 | 5,315,308 | -0.54(-3.92%) |
Sep 30, 2011 | 13.50 | 14.24 | 13.49 | 13.85 | 7,006,515 | +0.20(+1.46%) |
Sep 29, 2011 | 13.40 | 13.84 | 13.36 | 13.65 | 4,982,759 | +0.41(+3.13%) |
Sep 28, 2011 | 13.80 | 13.93 | 13.21 | 13.24 | 5,875,824 | -0.56(-4.05%) |
Sep 27, 2011 | 13.80 | 14.01 | 13.71 | 13.80 | 5,103,127 | +0.32(+2.37%) |
Sep 26, 2011 | 13.21 | 13.50 | 13.06 | 13.48 | 4,399,095 | +0.36(+2.74%) |
Sep 23, 2011 | 12.94 | 13.26 | 12.82 | 13.12 | 4,634,409 | +0.10(+0.80%) |
Sep 22, 2011 | 12.74 | 13.08 | 12.74 | 13.01 | 5,371,052 | -0.09(-0.67%) |
Sep 21, 2011 | 13.38 | 13.67 | 13.09 | 13.10 | 3,829,689 | -0.33(-2.44%) |
Sep 20, 2011 | 13.74 | 13.76 | 13.42 | 13.43 | 4,888,981 | -0.33(-2.38%) |
Sep 19, 2011 | 13.70 | 13.82 | 13.61 | 13.76 | 2,325,164 | -0.15(-1.09%) |
Sep 16, 2011 | 13.98 | 14.03 | 13.82 | 13.91 | 4,240,019 | -0.04(-0.29%) |
Sep 15, 2011 | 13.69 | 13.96 | 13.58 | 13.95 | 5,077,936 | +0.39(+2.88%) |
Sep 14, 2011 | 13.54 | 13.73 | 13.34 | 13.56 | 4,674,025 | +0.05(+0.35%) |
Sep 13, 2011 | 13.33 | 13.53 | 13.32 | 13.51 | 4,435,389 | +0.20(+1.50%) |
Sep 12, 2011 | 13.18 | 13.36 | 13.11 | 13.31 | 4,750,866 | -0.02(-0.18%) |
Sep 09, 2011 | 13.54 | 13.61 | 13.25 | 13.33 | 4,402,920 | -0.38(-2.74%) |
Sep 08, 2011 | 13.69 | 13.91 | 13.58 | 13.71 | 3,760,536 | +0.00(+0.00%) |
Sep 07, 2011 | 13.49 | 13.73 | 13.44 | 13.71 | 4,621,868 | +0.27(+2.02%) |
Sep 06, 2011 | 13.26 | 13.46 | 13.17 | 13.44 | 5,656,070 | -0.20(-1.46%) |
Sep 02, 2011 | 13.71 | 13.85 | 13.62 | 13.64 | 2,760,337 | -0.28(-2.01%) |
Sep 01, 2011 | 14.01 | 14.15 | 13.88 | 13.92 | 3,354,221 | -0.02(-0.17%) |
Aug 31, 2011 | 13.90 | 14.07 | 13.79 | 13.94 | 3,435,174 | +0.07(+0.52%) |
Aug 30, 2011 | 13.85 | 14.00 | 13.69 | 13.87 | 4,112,757 | -0.08(-0.57%) |
Aug 29, 2011 | 13.57 | 13.99 | 13.53 | 13.95 | 4,995,787 | +0.52(+3.85%) |
Aug 26, 2011 | 13.39 | 13.60 | 13.14 | 13.43 | 5,052,169 | -0.04(-0.30%) |
Aug 25, 2011 | 13.84 | 13.97 | 13.44 | 13.47 | 6,136,383 | -0.37(-2.70%) |
Aug 24, 2011 | 13.60 | 13.89 | 13.58 | 13.85 | 5,258,696 | +0.18(+1.28%) |
Aug 23, 2011 | 13.40 | 13.71 | 13.38 | 13.67 | 5,535,794 | +0.42(+3.18%) |
Aug 22, 2011 | 13.53 | 13.53 | 13.15 | 13.25 | 3,951,313 | +0.01(+0.06%) |
Aug 19, 2011 | 13.25 | 13.63 | 13.21 | 13.24 | 4,935,477 | -0.17(-1.25%) |
Aug 18, 2011 | 13.64 | 13.81 | 13.29 | 13.41 | 5,229,510 | -0.57(-4.10%) |
Aug 17, 2011 | 14.03 | 14.17 | 13.85 | 13.98 | 3,094,440 | +0.03(+0.23%) |
Aug 16, 2011 | 13.93 | 14.08 | 13.79 | 13.95 | 3,502,758 | -0.10(-0.74%) |
Aug 15, 2011 | 13.85 | 14.06 | 13.74 | 14.05 | 3,478,402 | +0.39(+2.86%) |
Aug 12, 2011 | 13.50 | 13.80 | 13.42 | 13.66 | 4,124,977 | +0.16(+1.18%) |
Aug 11, 2011 | 13.28 | 13.65 | 13.14 | 13.50 | 8,511,170 | +0.34(+2.60%) |
Aug 10, 2011 | 13.06 | 13.40 | 12.94 | 13.16 | 13,268,274 | -0.15(-1.14%) |
Aug 09, 2011 | 12.88 | 13.34 | 12.68 | 13.31 | 12,664,459 | +0.83(+6.63%) |
Aug 08, 2011 | 12.88 | 13.39 | 12.42 | 12.48 | 12,344,857 | -0.50(-3.86%) |
Aug 05, 2011 | 13.16 | 13.25 | 12.48 | 12.99 | 10,658,000 | +0.05(+0.37%) |
Aug 04, 2011 | 13.63 | 13.68 | 12.93 | 12.94 | 6,861,153 | -0.84(-6.12%) |
Aug 03, 2011 | 13.61 | 13.81 | 13.45 | 13.78 | 3,813,856 | +0.14(+1.05%) |
Aug 02, 2011 | 13.80 | 13.86 | 13.61 | 13.64 | 5,467,735 | -0.29(-2.06%) |