Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.05 | 19.21 | 18.06 | 18.06 | 2,364,650 | -1.22(-6.33%) |
Oct 28, 2011 | 18.70 | 19.42 | 18.53 | 19.28 | 1,805,263 | +0.51(+2.72%) |
Oct 27, 2011 | 17.96 | 18.98 | 17.95 | 18.77 | 2,495,729 | +1.33(+7.63%) |
Oct 26, 2011 | 17.94 | 17.94 | 16.90 | 17.44 | 2,113,006 | -0.01(-0.06%) |
Oct 25, 2011 | 17.60 | 17.84 | 17.02 | 17.45 | 2,829,817 | -0.44(-2.46%) |
Oct 24, 2011 | 17.24 | 17.95 | 17.24 | 17.89 | 2,326,163 | +0.85(+4.99%) |
Oct 21, 2011 | 17.16 | 17.38 | 16.62 | 17.04 | 1,025,403 | +0.34(+2.04%) |
Oct 20, 2011 | 16.50 | 16.92 | 16.04 | 16.70 | 1,257,973 | +0.09(+0.54%) |
Oct 19, 2011 | 16.56 | 17.24 | 16.30 | 16.61 | 2,436,390 | +0.14(+0.85%) |
Oct 18, 2011 | 15.72 | 16.60 | 15.32 | 16.47 | 2,163,388 | +0.81(+5.17%) |
Oct 17, 2011 | 16.00 | 16.10 | 15.46 | 15.66 | 1,683,360 | -0.44(-2.73%) |
Oct 14, 2011 | 15.81 | 16.24 | 15.69 | 16.10 | 1,337,980 | +0.65(+4.21%) |
Oct 13, 2011 | 14.94 | 15.57 | 14.76 | 15.45 | 876,907 | +0.26(+1.71%) |
Oct 12, 2011 | 15.34 | 15.55 | 15.04 | 15.19 | 1,781,537 | +0.14(+0.93%) |
Oct 11, 2011 | 14.75 | 15.30 | 14.68 | 15.05 | 1,100,053 | +0.06(+0.40%) |
Oct 10, 2011 | 13.83 | 15.00 | 13.83 | 14.99 | 2,249,033 | +1.56(+11.62%) |
Oct 07, 2011 | 14.03 | 14.06 | 12.92 | 13.43 | 2,152,307 | -0.45(-3.24%) |
Oct 06, 2011 | 13.89 | 14.07 | 13.47 | 13.88 | 2,751,475 | +0.24(+1.76%) |
Oct 05, 2011 | 12.97 | 13.76 | 12.57 | 13.64 | 1,901,909 | +0.68(+5.25%) |
Oct 04, 2011 | 11.80 | 13.02 | 11.57 | 12.96 | 2,970,859 | +1.01(+8.45%) |
Oct 03, 2011 | 12.95 | 13.17 | 11.94 | 11.95 | 2,187,769 | -1.15(-8.78%) |
Sep 30, 2011 | 13.25 | 13.67 | 13.09 | 13.10 | 1,668,008 | -0.56(-4.10%) |
Sep 29, 2011 | 13.90 | 13.94 | 13.03 | 13.66 | 1,489,870 | +0.29(+2.17%) |
Sep 28, 2011 | 14.57 | 14.68 | 13.35 | 13.37 | 1,519,310 | -1.20(-8.24%) |
Sep 27, 2011 | 14.98 | 15.48 | 14.40 | 14.57 | 1,887,823 | +0.23(+1.60%) |
Sep 26, 2011 | 13.29 | 14.35 | 12.65 | 14.34 | 2,201,192 | +1.11(+8.39%) |
Sep 23, 2011 | 13.40 | 13.71 | 13.06 | 13.23 | 1,467,423 | -0.33(-2.43%) |
Sep 22, 2011 | 14.19 | 14.47 | 13.28 | 13.56 | 2,483,893 | -1.30(-8.75%) |
Sep 21, 2011 | 16.23 | 16.31 | 14.83 | 14.86 | 1,478,100 | -1.40(-8.61%) |
Sep 20, 2011 | 16.49 | 16.92 | 16.18 | 16.26 | 1,443,676 | -0.14(-0.85%) |
Sep 19, 2011 | 16.11 | 16.59 | 15.72 | 16.40 | 1,009,717 | -0.16(-0.97%) |
Sep 16, 2011 | 16.85 | 17.00 | 16.46 | 16.56 | 1,510,689 | -0.23(-1.37%) |
Sep 15, 2011 | 16.73 | 16.86 | 16.31 | 16.79 | 954,996 | +0.33(+2.00%) |
Sep 14, 2011 | 16.60 | 16.90 | 15.98 | 16.46 | 1,456,042 | -0.02(-0.12%) |
Sep 13, 2011 | 16.36 | 16.71 | 15.91 | 16.48 | 1,303,956 | +0.28(+1.73%) |
Sep 12, 2011 | 15.32 | 16.22 | 15.32 | 16.20 | 1,289,622 | +0.47(+2.99%) |
Sep 09, 2011 | 16.04 | 16.60 | 15.54 | 15.73 | 1,669,194 | -0.64(-3.91%) |
Sep 08, 2011 | 16.25 | 16.79 | 16.15 | 16.37 | 976,169 | -0.12(-0.73%) |
Sep 07, 2011 | 15.80 | 16.50 | 15.75 | 16.49 | 1,177,655 | +1.06(+6.87%) |
Sep 06, 2011 | 14.95 | 15.48 | 14.75 | 15.43 | 1,423,809 | -0.19(-1.22%) |
Sep 02, 2011 | 16.01 | 16.22 | 15.42 | 15.62 | 1,487,542 | -1.01(-6.07%) |
Sep 01, 2011 | 16.79 | 17.24 | 16.60 | 16.63 | 1,092,942 | -0.26(-1.54%) |
Aug 31, 2011 | 17.24 | 17.52 | 16.61 | 16.89 | 1,345,618 | -0.08(-0.47%) |
Aug 30, 2011 | 16.80 | 17.15 | 16.51 | 16.97 | 1,548,314 | +0.00(+0.00%) |
Aug 29, 2011 | 16.25 | 16.98 | 16.15 | 16.97 | 1,237,394 | +1.07(+6.73%) |
Aug 26, 2011 | 15.03 | 16.04 | 14.88 | 15.90 | 1,463,188 | +0.65(+4.26%) |
Aug 25, 2011 | 16.22 | 16.31 | 15.21 | 15.25 | 2,005,616 | -0.73(-4.57%) |
Aug 24, 2011 | 15.27 | 15.99 | 15.03 | 15.98 | 1,874,245 | +0.61(+3.97%) |
Aug 23, 2011 | 14.21 | 15.38 | 14.04 | 15.37 | 2,003,346 | +1.21(+8.55%) |
Aug 22, 2011 | 15.04 | 15.18 | 14.03 | 14.16 | 1,398,842 | -0.29(-2.01%) |
Aug 19, 2011 | 14.60 | 15.27 | 14.43 | 14.45 | 1,713,432 | -0.65(-4.30%) |
Aug 18, 2011 | 15.69 | 15.69 | 14.80 | 15.10 | 2,313,928 | -1.36(-8.26%) |
Aug 17, 2011 | 16.69 | 16.93 | 16.26 | 16.46 | 1,293,259 | +0.03(+0.18%) |
Aug 16, 2011 | 16.58 | 16.91 | 16.22 | 16.43 | 1,559,412 | -0.45(-2.67%) |
Aug 15, 2011 | 16.39 | 16.89 | 16.39 | 16.88 | 1,342,746 | +0.65(+4.00%) |
Aug 12, 2011 | 16.42 | 16.60 | 15.97 | 16.23 | 1,901,035 | +0.08(+0.50%) |
Aug 11, 2011 | 14.44 | 16.45 | 14.15 | 16.15 | 3,854,725 | +1.84(+12.86%) |
Aug 10, 2011 | 14.25 | 15.23 | 13.98 | 14.31 | 4,115,324 | -0.34(-2.32%) |
Aug 09, 2011 | 14.96 | 14.70 | 13.18 | 14.65 | 4,005,996 | +1.10(+8.12%) |
Aug 08, 2011 | 14.96 | 15.22 | 13.37 | 13.55 | 3,898,266 | -1.92(-12.41%) |
Aug 05, 2011 | 16.66 | 16.82 | 14.88 | 15.47 | 3,442,388 | -1.13(-6.81%) |
Aug 04, 2011 | 18.26 | 18.26 | 16.59 | 16.60 | 2,796,309 | -2.08(-11.13%) |
Aug 03, 2011 | 18.65 | 18.75 | 17.85 | 18.68 | 3,192,921 | +0.13(+0.70%) |
Aug 02, 2011 | 18.92 | 19.56 | 18.55 | 18.55 | 2,452,982 | -0.51(-2.68%) |