Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.62 | 14.71 | 14.30 | 14.35 | 4,962,541 | -0.44(-3.00%) |
Oct 28, 2011 | 14.80 | 14.89 | 14.62 | 14.79 | 4,124,015 | -0.07(-0.49%) |
Oct 27, 2011 | 14.69 | 15.03 | 14.53 | 14.87 | 7,218,009 | +0.77(+5.49%) |
Oct 26, 2011 | 13.73 | 14.27 | 13.48 | 14.09 | 4,881,978 | -0.10(-0.74%) |
Oct 25, 2011 | 14.33 | 14.42 | 14.09 | 14.20 | 2,999,923 | -0.23(-1.62%) |
Oct 24, 2011 | 14.06 | 14.46 | 14.05 | 14.43 | 3,432,975 | +0.45(+3.23%) |
Oct 21, 2011 | 13.87 | 14.04 | 13.73 | 13.98 | 4,888,504 | +0.26(+1.88%) |
Oct 20, 2011 | 13.66 | 13.80 | 13.29 | 13.72 | 2,631,056 | +0.10(+0.71%) |
Oct 19, 2011 | 13.91 | 14.03 | 13.58 | 13.62 | 3,809,088 | -0.27(-1.92%) |
Oct 18, 2011 | 13.58 | 13.99 | 13.46 | 13.89 | 4,921,382 | +0.30(+2.19%) |
Oct 17, 2011 | 13.92 | 14.05 | 13.46 | 13.59 | 2,178,761 | -0.53(-3.77%) |
Oct 14, 2011 | 14.31 | 14.34 | 13.97 | 14.12 | 2,532,780 | +0.01(+0.06%) |
Oct 13, 2011 | 14.10 | 14.24 | 13.91 | 14.12 | 2,532,920 | -0.13(-0.91%) |
Oct 12, 2011 | 13.92 | 14.34 | 13.91 | 14.24 | 5,396,261 | +0.44(+3.21%) |
Oct 11, 2011 | 13.54 | 13.86 | 13.51 | 13.80 | 2,149,908 | +0.14(+1.00%) |
Oct 10, 2011 | 13.55 | 13.68 | 13.46 | 13.66 | 2,146,675 | +0.39(+2.91%) |
Oct 07, 2011 | 13.67 | 13.69 | 13.08 | 13.28 | 2,596,782 | -0.35(-2.54%) |
Oct 06, 2011 | 13.49 | 13.64 | 13.46 | 13.62 | 2,455,854 | +0.32(+2.42%) |
Oct 05, 2011 | 13.25 | 13.34 | 13.01 | 13.30 | 2,423,744 | +0.08(+0.61%) |
Oct 04, 2011 | 12.39 | 13.24 | 12.13 | 13.22 | 3,119,212 | +0.64(+5.06%) |
Oct 03, 2011 | 13.31 | 13.54 | 12.58 | 12.58 | 3,362,987 | -0.88(-6.53%) |
Sep 30, 2011 | 13.87 | 13.96 | 13.46 | 13.46 | 1,844,441 | -0.60(-4.30%) |
Sep 29, 2011 | 14.16 | 14.30 | 13.74 | 14.07 | 2,450,784 | +0.20(+1.45%) |
Sep 28, 2011 | 14.55 | 14.68 | 13.85 | 13.87 | 2,413,277 | -0.71(-4.87%) |
Sep 27, 2011 | 14.76 | 14.95 | 14.47 | 14.58 | 2,627,519 | +0.16(+1.12%) |
Sep 26, 2011 | 14.17 | 14.41 | 13.93 | 14.41 | 1,777,301 | +0.37(+2.64%) |
Sep 23, 2011 | 13.81 | 14.16 | 13.74 | 14.04 | 2,068,634 | +0.17(+1.22%) |
Sep 22, 2011 | 14.10 | 14.26 | 13.63 | 13.87 | 3,424,551 | -0.71(-4.86%) |
Sep 21, 2011 | 14.70 | 14.92 | 14.58 | 14.58 | 2,942,177 | -0.17(-1.15%) |
Sep 20, 2011 | 15.17 | 15.24 | 14.73 | 14.75 | 3,039,210 | -0.41(-2.71%) |
Sep 19, 2011 | 15.10 | 15.22 | 14.95 | 15.16 | 3,139,659 | -0.26(-1.67%) |
Sep 16, 2011 | 15.45 | 15.53 | 15.16 | 15.42 | 2,276,795 | +0.06(+0.37%) |
Sep 15, 2011 | 14.88 | 15.44 | 14.74 | 15.37 | 5,856,186 | +0.64(+4.32%) |
Sep 14, 2011 | 14.57 | 14.94 | 14.34 | 14.73 | 3,748,424 | +0.30(+2.07%) |
Sep 13, 2011 | 14.12 | 14.51 | 14.07 | 14.43 | 2,546,523 | +0.31(+2.17%) |
Sep 12, 2011 | 13.95 | 14.16 | 13.76 | 14.12 | 2,169,419 | +0.06(+0.40%) |
Sep 09, 2011 | 14.33 | 14.37 | 13.95 | 14.07 | 1,892,715 | -0.45(-3.11%) |
Sep 08, 2011 | 14.53 | 14.66 | 14.47 | 14.52 | 2,245,783 | -0.13(-0.88%) |
Sep 07, 2011 | 14.44 | 14.66 | 14.33 | 14.65 | 3,065,678 | +0.47(+3.30%) |
Sep 06, 2011 | 13.79 | 14.27 | 13.79 | 14.18 | 3,046,237 | -0.13(-0.90%) |
Sep 02, 2011 | 14.33 | 14.45 | 14.27 | 14.31 | 3,132,124 | -0.39(-2.63%) |
Sep 01, 2011 | 14.77 | 14.87 | 14.48 | 14.70 | 3,530,808 | -0.15(-1.03%) |
Aug 31, 2011 | 14.61 | 15.02 | 14.61 | 14.85 | 3,694,814 | +0.28(+1.94%) |
Aug 30, 2011 | 13.93 | 14.66 | 13.75 | 14.57 | 8,566,978 | +0.62(+4.48%) |
Aug 29, 2011 | 13.82 | 14.00 | 13.74 | 13.94 | 7,548,025 | +0.32(+2.35%) |
Aug 26, 2011 | 13.61 | 13.64 | 12.97 | 13.62 | 9,963,862 | -0.09(-0.64%) |
Aug 25, 2011 | 14.40 | 14.47 | 13.64 | 13.71 | 4,183,430 | -0.52(-3.66%) |
Aug 24, 2011 | 13.94 | 14.24 | 13.88 | 14.23 | 2,312,809 | +0.25(+1.77%) |
Aug 23, 2011 | 13.82 | 13.98 | 13.70 | 13.98 | 2,390,466 | +0.22(+1.57%) |
Aug 22, 2011 | 14.25 | 14.28 | 13.72 | 13.77 | 1,245,450 | -0.14(-0.98%) |
Aug 19, 2011 | 13.94 | 14.21 | 13.87 | 13.90 | 1,875,722 | -0.23(-1.64%) |
Aug 18, 2011 | 14.66 | 14.66 | 14.00 | 14.13 | 2,702,607 | -0.94(-6.26%) |
Aug 17, 2011 | 15.23 | 15.38 | 14.99 | 15.08 | 1,624,210 | -0.02(-0.16%) |
Aug 16, 2011 | 14.98 | 15.26 | 14.88 | 15.10 | 4,187,471 | -0.09(-0.58%) |
Aug 15, 2011 | 15.21 | 15.21 | 14.94 | 15.19 | 2,070,448 | +0.42(+2.82%) |
Aug 12, 2011 | 14.90 | 14.99 | 14.67 | 14.78 | 1,650,006 | +0.03(+0.22%) |
Aug 11, 2011 | 14.38 | 14.95 | 14.29 | 14.74 | 2,355,805 | +0.41(+2.85%) |
Aug 10, 2011 | 14.96 | 15.05 | 14.29 | 14.34 | 4,071,598 | -0.92(-6.03%) |
Aug 09, 2011 | 15.30 | 15.32 | 14.21 | 15.26 | 4,012,206 | +0.88(+6.12%) |
Aug 08, 2011 | 15.30 | 15.54 | 14.38 | 14.38 | 3,678,301 | -1.33(-8.46%) |
Aug 05, 2011 | 16.03 | 16.15 | 15.40 | 15.70 | 3,236,165 | -0.09(-0.56%) |
Aug 04, 2011 | 16.30 | 16.38 | 15.75 | 15.79 | 3,585,524 | -0.72(-4.36%) |
Aug 03, 2011 | 16.41 | 16.55 | 16.03 | 16.51 | 4,060,263 | +0.09(+0.54%) |
Aug 02, 2011 | 16.87 | 17.06 | 16.41 | 16.42 | 2,588,363 | -0.66(-3.84%) |