Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.30 | 14.45 | 13.75 | 13.77 | 1,490,181 | -0.77(-5.30%) |
Oct 28, 2011 | 14.60 | 14.91 | 14.51 | 14.54 | 984,490 | -0.16(-1.09%) |
Oct 27, 2011 | 14.94 | 15.49 | 14.53 | 14.70 | 1,636,692 | +0.29(+2.01%) |
Oct 26, 2011 | 14.43 | 14.65 | 14.00 | 14.41 | 1,014,694 | +0.16(+1.12%) |
Oct 25, 2011 | 14.59 | 14.65 | 14.22 | 14.25 | 978,510 | -0.42(-2.86%) |
Oct 24, 2011 | 14.18 | 14.68 | 14.15 | 14.67 | 893,090 | +0.57(+4.04%) |
Oct 21, 2011 | 13.85 | 14.14 | 13.77 | 14.10 | 1,677,323 | +0.56(+4.14%) |
Oct 20, 2011 | 13.66 | 13.87 | 13.32 | 13.54 | 1,454,392 | -0.18(-1.31%) |
Oct 19, 2011 | 14.22 | 14.22 | 13.67 | 13.72 | 859,454 | -0.48(-3.38%) |
Oct 18, 2011 | 14.12 | 14.32 | 13.86 | 14.20 | 1,788,950 | +0.18(+1.28%) |
Oct 17, 2011 | 14.67 | 14.71 | 14.02 | 14.02 | 1,937,172 | -0.71(-4.82%) |
Oct 14, 2011 | 15.11 | 15.61 | 14.32 | 14.73 | 4,746,235 | -0.25(-1.67%) |
Oct 13, 2011 | 15.69 | 15.69 | 14.75 | 14.98 | 3,867,084 | -1.09(-6.78%) |
Oct 12, 2011 | 16.34 | 16.42 | 15.94 | 16.07 | 1,247,169 | -0.23(-1.41%) |
Oct 11, 2011 | 16.09 | 16.46 | 15.87 | 16.30 | 623,232 | +0.01(+0.06%) |
Oct 10, 2011 | 15.96 | 16.33 | 15.82 | 16.29 | 960,850 | +0.64(+4.09%) |
Oct 07, 2011 | 15.94 | 16.00 | 15.54 | 15.65 | 1,483,501 | -0.35(-2.19%) |
Oct 06, 2011 | 15.36 | 16.01 | 15.03 | 16.00 | 1,565,941 | +0.83(+5.47%) |
Oct 05, 2011 | 14.54 | 15.20 | 14.27 | 15.17 | 1,110,546 | +0.68(+4.69%) |
Oct 04, 2011 | 13.50 | 14.56 | 13.50 | 14.49 | 3,165,168 | +0.99(+7.33%) |
Oct 03, 2011 | 13.90 | 14.41 | 13.50 | 13.50 | 1,659,209 | -0.47(-3.36%) |
Sep 30, 2011 | 13.88 | 14.54 | 13.69 | 13.97 | 1,471,382 | -0.19(-1.34%) |
Sep 29, 2011 | 14.38 | 14.45 | 13.67 | 14.16 | 1,422,492 | +0.06(+0.43%) |
Sep 28, 2011 | 14.98 | 15.11 | 14.10 | 14.10 | 1,267,636 | -0.81(-5.43%) |
Sep 27, 2011 | 14.76 | 15.28 | 14.53 | 14.91 | 1,959,804 | +0.48(+3.33%) |
Sep 26, 2011 | 13.97 | 14.54 | 13.87 | 14.43 | 1,748,618 | +0.61(+4.41%) |
Sep 23, 2011 | 13.17 | 13.88 | 13.00 | 13.82 | 1,985,436 | +0.56(+4.22%) |
Sep 22, 2011 | 13.32 | 13.75 | 13.08 | 13.26 | 1,635,302 | -0.54(-3.91%) |
Sep 21, 2011 | 14.21 | 14.71 | 13.77 | 13.80 | 1,155,364 | -0.45(-3.16%) |
Sep 20, 2011 | 14.55 | 14.78 | 14.20 | 14.25 | 1,016,718 | -0.26(-1.79%) |
Sep 19, 2011 | 14.35 | 14.77 | 14.21 | 14.51 | 824,644 | -0.15(-1.02%) |
Sep 16, 2011 | 15.10 | 15.10 | 14.52 | 14.66 | 1,363,101 | -0.29(-1.94%) |
Sep 15, 2011 | 15.23 | 15.23 | 14.83 | 14.95 | 2,000,029 | -0.12(-0.80%) |
Sep 14, 2011 | 15.36 | 15.44 | 14.89 | 15.07 | 1,366,297 | -0.18(-1.18%) |
Sep 13, 2011 | 15.26 | 15.47 | 14.95 | 15.25 | 1,138,711 | +0.03(+0.20%) |
Sep 12, 2011 | 15.02 | 15.53 | 14.84 | 15.22 | 1,420,431 | -0.08(-0.52%) |
Sep 09, 2011 | 15.41 | 15.65 | 15.03 | 15.30 | 1,617,415 | -0.24(-1.54%) |
Sep 08, 2011 | 15.34 | 15.77 | 15.19 | 15.54 | 1,371,584 | +0.01(+0.06%) |
Sep 07, 2011 | 14.89 | 15.54 | 14.73 | 15.53 | 1,701,901 | +0.91(+6.22%) |
Sep 06, 2011 | 14.19 | 14.66 | 14.05 | 14.62 | 1,420,815 | -0.02(-0.14%) |
Sep 02, 2011 | 14.74 | 15.19 | 14.60 | 14.64 | 972,822 | -0.44(-2.92%) |
Sep 01, 2011 | 16.15 | 16.50 | 15.04 | 15.08 | 1,760,031 | -0.99(-6.16%) |
Aug 31, 2011 | 15.71 | 16.18 | 15.61 | 16.07 | 1,137,144 | +0.49(+3.15%) |
Aug 30, 2011 | 15.21 | 15.84 | 15.00 | 15.58 | 1,358,068 | +0.27(+1.76%) |
Aug 29, 2011 | 14.84 | 15.33 | 14.84 | 15.31 | 670,619 | +0.63(+4.29%) |
Aug 26, 2011 | 14.21 | 14.72 | 13.84 | 14.68 | 947,458 | +0.32(+2.23%) |
Aug 25, 2011 | 14.91 | 14.98 | 14.28 | 14.36 | 894,083 | -0.46(-3.10%) |
Aug 24, 2011 | 14.63 | 15.00 | 14.23 | 14.82 | 1,207,594 | +0.22(+1.51%) |
Aug 23, 2011 | 13.95 | 14.60 | 13.50 | 14.60 | 1,283,641 | +0.77(+5.57%) |
Aug 22, 2011 | 14.79 | 14.79 | 13.56 | 13.83 | 1,565,051 | -0.65(-4.49%) |
Aug 19, 2011 | 14.21 | 14.92 | 14.04 | 14.48 | 2,486,197 | -0.19(-1.30%) |
Aug 18, 2011 | 14.98 | 15.19 | 14.13 | 14.67 | 1,901,625 | -0.89(-5.72%) |
Aug 17, 2011 | 15.71 | 16.09 | 15.19 | 15.56 | 1,374,158 | -0.13(-0.83%) |
Aug 16, 2011 | 15.37 | 16.01 | 15.19 | 15.69 | 1,909,571 | -0.01(-0.06%) |
Aug 15, 2011 | 14.99 | 15.87 | 14.96 | 15.70 | 2,509,303 | +0.87(+5.87%) |
Aug 12, 2011 | 13.80 | 14.89 | 13.62 | 14.83 | 2,605,426 | +1.10(+8.01%) |
Aug 11, 2011 | 13.30 | 14.05 | 13.03 | 13.73 | 1,597,437 | +0.53(+4.02%) |
Aug 10, 2011 | 13.67 | 14.01 | 12.78 | 13.20 | 2,522,690 | -0.80(-5.71%) |
Aug 09, 2011 | 13.77 | 14.02 | 12.73 | 14.00 | 4,708,277 | +0.82(+6.22%) |
Aug 08, 2011 | 13.78 | 13.95 | 12.58 | 13.18 | 3,209,908 | -1.12(-7.83%) |
Aug 05, 2011 | 14.78 | 15.30 | 14.01 | 14.30 | 3,534,168 | -0.28(-1.92%) |
Aug 04, 2011 | 15.50 | 15.50 | 14.56 | 14.58 | 2,508,816 | -1.39(-8.70%) |
Aug 03, 2011 | 16.34 | 16.45 | 15.40 | 15.97 | 1,744,064 | -0.27(-1.66%) |
Aug 02, 2011 | 16.51 | 16.82 | 16.22 | 16.24 | 1,619,475 | -0.36(-2.17%) |