Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.22 | 17.22 | 16.62 | 16.64 | 2,572,843 | -0.85(-4.86%) |
Oct 28, 2011 | 17.11 | 17.85 | 16.94 | 17.49 | 2,014,888 | +0.27(+1.57%) |
Oct 27, 2011 | 16.74 | 17.32 | 16.50 | 17.22 | 3,331,113 | +0.95(+5.84%) |
Oct 26, 2011 | 15.35 | 16.40 | 15.35 | 16.27 | 4,208,126 | +1.38(+9.27%) |
Oct 25, 2011 | 15.29 | 15.38 | 14.88 | 14.89 | 1,726,071 | -0.55(-3.56%) |
Oct 24, 2011 | 14.58 | 15.45 | 14.53 | 15.44 | 3,297,657 | +0.90(+6.19%) |
Oct 21, 2011 | 14.43 | 14.62 | 14.25 | 14.54 | 3,583,978 | +0.34(+2.39%) |
Oct 20, 2011 | 14.53 | 14.69 | 13.75 | 14.20 | 9,461,784 | -2.81(-16.52%) |
Oct 19, 2011 | 17.75 | 17.76 | 16.90 | 17.01 | 3,866,632 | -0.99(-5.50%) |
Oct 18, 2011 | 17.53 | 18.19 | 17.13 | 18.00 | 2,455,479 | +0.50(+2.86%) |
Oct 17, 2011 | 18.23 | 18.28 | 17.45 | 17.50 | 3,265,794 | -0.82(-4.48%) |
Oct 14, 2011 | 17.90 | 18.35 | 17.84 | 18.32 | 2,365,921 | +0.74(+4.21%) |
Oct 13, 2011 | 16.95 | 17.66 | 16.91 | 17.58 | 1,888,068 | +0.49(+2.87%) |
Oct 12, 2011 | 17.05 | 17.27 | 16.99 | 17.09 | 2,193,632 | +0.31(+1.85%) |
Oct 11, 2011 | 16.79 | 17.13 | 16.60 | 16.78 | 1,718,150 | -0.11(-0.65%) |
Oct 10, 2011 | 17.07 | 17.30 | 16.57 | 16.89 | 2,341,475 | +0.34(+2.05%) |
Oct 07, 2011 | 16.21 | 16.85 | 15.96 | 16.55 | 4,326,651 | +0.48(+2.99%) |
Oct 06, 2011 | 15.69 | 16.10 | 15.32 | 16.07 | 2,450,589 | +0.66(+4.28%) |
Oct 05, 2011 | 14.74 | 15.49 | 14.46 | 15.41 | 2,699,937 | +0.60(+4.05%) |
Oct 04, 2011 | 13.41 | 14.82 | 13.40 | 14.81 | 3,489,625 | +1.07(+7.79%) |
Oct 03, 2011 | 14.55 | 14.92 | 13.74 | 13.74 | 2,457,859 | -1.00(-6.78%) |
Sep 30, 2011 | 15.41 | 15.72 | 14.73 | 14.74 | 2,249,954 | -1.02(-6.47%) |
Sep 29, 2011 | 15.80 | 15.99 | 15.26 | 15.76 | 2,442,721 | +0.37(+2.40%) |
Sep 28, 2011 | 16.03 | 16.11 | 15.30 | 15.39 | 1,962,656 | -0.62(-3.87%) |
Sep 27, 2011 | 15.86 | 16.32 | 15.85 | 16.01 | 2,203,865 | +0.48(+3.09%) |
Sep 26, 2011 | 15.76 | 15.90 | 15.02 | 15.53 | 2,309,877 | -0.08(-0.51%) |
Sep 23, 2011 | 15.25 | 15.74 | 15.23 | 15.61 | 1,893,720 | +0.25(+1.63%) |
Sep 22, 2011 | 15.40 | 15.79 | 15.05 | 15.36 | 3,096,461 | -0.60(-3.76%) |
Sep 21, 2011 | 15.74 | 16.60 | 15.61 | 15.96 | 3,048,813 | +0.26(+1.66%) |
Sep 20, 2011 | 15.78 | 16.21 | 15.62 | 15.70 | 2,156,987 | -0.03(-0.19%) |
Sep 19, 2011 | 15.36 | 15.99 | 15.25 | 15.73 | 2,116,487 | +0.00(+0.00%) |
Sep 16, 2011 | 15.86 | 15.88 | 15.54 | 15.73 | 2,403,734 | -0.12(-0.76%) |
Sep 15, 2011 | 15.58 | 15.88 | 15.21 | 15.85 | 2,117,727 | +0.38(+2.46%) |
Sep 14, 2011 | 14.90 | 15.69 | 14.86 | 15.47 | 2,792,835 | +0.82(+5.60%) |
Sep 13, 2011 | 14.55 | 14.69 | 14.27 | 14.65 | 2,326,127 | +0.22(+1.52%) |
Sep 12, 2011 | 13.90 | 14.65 | 13.88 | 14.43 | 1,710,314 | +0.26(+1.83%) |
Sep 09, 2011 | 14.30 | 14.59 | 14.02 | 14.17 | 1,917,033 | -0.24(-1.67%) |
Sep 08, 2011 | 14.69 | 15.04 | 14.22 | 14.41 | 1,917,615 | -0.43(-2.90%) |
Sep 07, 2011 | 14.54 | 14.86 | 14.46 | 14.84 | 1,993,928 | +0.67(+4.73%) |
Sep 06, 2011 | 13.73 | 14.19 | 13.65 | 14.17 | 1,647,708 | -0.03(-0.21%) |
Sep 02, 2011 | 14.18 | 14.55 | 14.08 | 14.20 | 1,319,207 | -0.42(-2.87%) |
Sep 01, 2011 | 15.25 | 15.38 | 14.59 | 14.62 | 2,130,716 | -0.56(-3.69%) |
Aug 31, 2011 | 15.42 | 15.61 | 14.99 | 15.18 | 1,980,560 | -0.12(-0.78%) |
Aug 30, 2011 | 15.08 | 15.41 | 14.95 | 15.30 | 1,705,700 | +0.02(+0.13%) |
Aug 29, 2011 | 14.68 | 15.29 | 14.67 | 15.28 | 1,885,559 | +0.83(+5.74%) |
Aug 26, 2011 | 13.87 | 14.49 | 13.60 | 14.45 | 2,083,629 | +0.50(+3.58%) |
Aug 25, 2011 | 14.13 | 14.65 | 13.91 | 13.95 | 2,897,250 | -0.28(-1.97%) |
Aug 24, 2011 | 14.07 | 14.41 | 13.72 | 14.23 | 1,674,806 | +0.13(+0.92%) |
Aug 23, 2011 | 13.19 | 14.10 | 13.14 | 14.10 | 2,545,559 | +0.99(+7.55%) |
Aug 22, 2011 | 13.56 | 13.59 | 12.96 | 13.11 | 1,999,848 | +0.02(+0.15%) |
Aug 19, 2011 | 12.90 | 13.65 | 12.88 | 13.09 | 2,096,096 | -0.11(-0.83%) |
Aug 18, 2011 | 13.73 | 13.76 | 13.02 | 13.20 | 2,804,624 | -1.25(-8.65%) |
Aug 17, 2011 | 14.54 | 14.95 | 14.28 | 14.45 | 1,347,976 | -0.01(-0.07%) |
Aug 16, 2011 | 14.84 | 15.00 | 14.29 | 14.46 | 2,012,915 | -0.64(-4.24%) |
Aug 15, 2011 | 14.40 | 15.10 | 14.38 | 15.10 | 2,491,344 | +0.94(+6.64%) |
Aug 12, 2011 | 14.25 | 14.54 | 13.77 | 14.16 | 2,216,863 | +0.16(+1.14%) |
Aug 11, 2011 | 13.27 | 14.19 | 13.22 | 14.00 | 3,501,426 | +0.91(+6.95%) |
Aug 10, 2011 | 13.40 | 13.72 | 13.06 | 13.09 | 3,382,633 | -0.53(-3.89%) |
Aug 09, 2011 | 13.47 | 13.63 | 12.52 | 13.62 | 5,469,476 | +0.86(+6.74%) |
Aug 08, 2011 | 12.55 | 13.40 | 12.54 | 12.76 | 4,550,906 | -1.14(-8.20%) |
Aug 05, 2011 | 14.58 | 14.83 | 13.37 | 13.90 | 4,406,397 | -0.43(-3.00%) |
Aug 04, 2011 | 14.99 | 15.10 | 14.32 | 14.33 | 3,398,236 | -0.97(-6.34%) |
Aug 03, 2011 | 14.93 | 15.40 | 14.56 | 15.30 | 2,753,468 | +0.44(+2.96%) |
Aug 02, 2011 | 15.10 | 15.52 | 14.86 | 14.86 | 2,155,598 | -0.36(-2.37%) |