Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.65 | 17.95 | 17.50 | 17.70 | 1,306,980 | -0.16(-0.90%) |
Oct 28, 2011 | 18.01 | 18.07 | 17.71 | 17.86 | 1,229,285 | -0.19(-1.05%) |
Oct 27, 2011 | 17.54 | 18.14 | 17.44 | 18.05 | 2,118,447 | +0.84(+4.88%) |
Oct 26, 2011 | 17.13 | 17.34 | 16.63 | 17.21 | 1,388,956 | +0.34(+2.02%) |
Oct 25, 2011 | 17.25 | 17.47 | 16.82 | 16.87 | 1,469,048 | -0.56(-3.21%) |
Oct 24, 2011 | 16.76 | 17.45 | 16.71 | 17.43 | 2,514,034 | +0.74(+4.43%) |
Oct 21, 2011 | 16.76 | 16.99 | 16.45 | 16.69 | 2,397,834 | +0.50(+3.09%) |
Oct 20, 2011 | 16.40 | 16.54 | 15.75 | 16.19 | 1,722,603 | -0.25(-1.52%) |
Oct 19, 2011 | 16.85 | 17.14 | 16.36 | 16.44 | 2,235,911 | -0.38(-2.26%) |
Oct 18, 2011 | 16.26 | 16.87 | 15.91 | 16.82 | 2,465,287 | +0.66(+4.08%) |
Oct 17, 2011 | 16.48 | 16.66 | 16.09 | 16.16 | 1,334,919 | -0.45(-2.71%) |
Oct 14, 2011 | 16.92 | 16.94 | 16.35 | 16.61 | 1,639,104 | -0.05(-0.30%) |
Oct 13, 2011 | 15.69 | 16.83 | 15.69 | 16.66 | 2,963,453 | +0.98(+6.25%) |
Oct 12, 2011 | 15.47 | 15.89 | 15.38 | 15.68 | 1,591,743 | +0.27(+1.75%) |
Oct 11, 2011 | 15.31 | 15.60 | 15.27 | 15.41 | 1,366,381 | -0.05(-0.32%) |
Oct 10, 2011 | 14.96 | 15.48 | 14.95 | 15.46 | 1,628,722 | +0.74(+5.03%) |
Oct 07, 2011 | 15.45 | 15.49 | 14.60 | 14.72 | 3,619,246 | -0.89(-5.70%) |
Oct 06, 2011 | 15.61 | 15.77 | 15.30 | 15.61 | 2,547,306 | +0.12(+0.77%) |
Oct 05, 2011 | 15.26 | 15.57 | 14.95 | 15.49 | 2,926,342 | +0.25(+1.64%) |
Oct 04, 2011 | 13.75 | 15.26 | 13.38 | 15.24 | 3,876,223 | +1.46(+10.60%) |
Oct 03, 2011 | 13.92 | 14.60 | 13.77 | 13.78 | 3,071,573 | -0.22(-1.57%) |
Sep 30, 2011 | 14.04 | 14.28 | 13.93 | 14.00 | 1,882,126 | -0.24(-1.69%) |
Sep 29, 2011 | 14.38 | 14.43 | 13.71 | 14.24 | 1,825,319 | +0.16(+1.14%) |
Sep 28, 2011 | 14.40 | 14.59 | 14.00 | 14.08 | 2,330,898 | -0.23(-1.61%) |
Sep 27, 2011 | 14.27 | 14.80 | 14.10 | 14.31 | 2,396,109 | +0.19(+1.35%) |
Sep 26, 2011 | 14.12 | 14.25 | 13.57 | 14.12 | 2,172,077 | +0.29(+2.10%) |
Sep 23, 2011 | 13.49 | 13.98 | 13.37 | 13.83 | 2,614,004 | +0.80(+6.14%) |
Sep 22, 2011 | 13.26 | 13.76 | 12.84 | 13.03 | 3,013,016 | -0.27(-2.03%) |
Sep 21, 2011 | 13.40 | 13.75 | 13.28 | 13.30 | 1,955,522 | -0.06(-0.45%) |
Sep 20, 2011 | 13.50 | 13.82 | 13.33 | 13.36 | 1,974,820 | -0.03(-0.22%) |
Sep 19, 2011 | 13.06 | 13.51 | 12.88 | 13.39 | 2,290,255 | +0.12(+0.87%) |
Sep 16, 2011 | 13.50 | 13.60 | 12.99 | 13.28 | 2,523,671 | -0.16(-1.23%) |
Sep 15, 2011 | 13.10 | 13.59 | 12.87 | 13.44 | 3,596,064 | +0.77(+6.08%) |
Sep 14, 2011 | 12.66 | 13.00 | 12.30 | 12.67 | 2,359,751 | +0.43(+3.51%) |
Sep 13, 2011 | 11.57 | 12.58 | 11.51 | 12.24 | 3,214,262 | +0.87(+7.65%) |
Sep 12, 2011 | 10.76 | 11.38 | 10.74 | 11.37 | 854,503 | +0.41(+3.74%) |
Sep 09, 2011 | 11.16 | 11.34 | 10.74 | 10.96 | 1,471,446 | -0.27(-2.40%) |
Sep 08, 2011 | 11.30 | 11.62 | 11.11 | 11.23 | 552,986 | -0.13(-1.14%) |
Sep 07, 2011 | 11.17 | 11.39 | 10.97 | 11.36 | 966,259 | +0.42(+3.84%) |
Sep 06, 2011 | 10.51 | 10.97 | 10.47 | 10.94 | 1,184,314 | -0.05(-0.45%) |
Sep 02, 2011 | 11.13 | 11.25 | 10.95 | 10.99 | 991,944 | -0.32(-2.83%) |
Sep 01, 2011 | 11.66 | 11.85 | 11.21 | 11.31 | 927,069 | -0.30(-2.58%) |
Aug 31, 2011 | 11.88 | 12.05 | 11.49 | 11.61 | 885,915 | -0.21(-1.78%) |
Aug 30, 2011 | 11.78 | 11.97 | 11.65 | 11.82 | 1,013,239 | -0.04(-0.34%) |
Aug 29, 2011 | 11.32 | 11.87 | 11.27 | 11.86 | 959,024 | +0.68(+6.08%) |
Aug 26, 2011 | 10.79 | 11.30 | 10.65 | 11.18 | 775,900 | +0.34(+3.14%) |
Aug 25, 2011 | 11.46 | 11.47 | 10.79 | 10.84 | 1,120,949 | -0.57(-5.00%) |
Aug 24, 2011 | 11.30 | 11.50 | 11.05 | 11.41 | 842,892 | +0.06(+0.53%) |
Aug 23, 2011 | 10.76 | 11.35 | 10.69 | 11.35 | 1,235,868 | +0.70(+6.57%) |
Aug 22, 2011 | 10.89 | 11.00 | 10.61 | 10.65 | 896,589 | +0.07(+0.66%) |
Aug 19, 2011 | 10.48 | 11.02 | 10.35 | 10.58 | 1,176,150 | -0.27(-2.49%) |
Aug 18, 2011 | 11.30 | 11.37 | 10.77 | 10.85 | 1,881,774 | -0.90(-7.66%) |
Aug 17, 2011 | 11.81 | 12.09 | 11.62 | 11.75 | 1,012,683 | +0.01(+0.09%) |
Aug 16, 2011 | 12.04 | 12.22 | 11.70 | 11.74 | 1,797,713 | -0.45(-3.69%) |
Aug 15, 2011 | 11.52 | 12.19 | 11.51 | 12.19 | 2,255,693 | +1.04(+9.33%) |
Aug 12, 2011 | 11.32 | 11.57 | 10.94 | 11.15 | 1,388,980 | +0.07(+0.63%) |
Aug 11, 2011 | 10.28 | 11.23 | 10.06 | 11.08 | 3,275,796 | +1.23(+12.49%) |
Aug 10, 2011 | 10.13 | 10.36 | 9.840 | 9.850 | 2,875,765 | -0.50(-4.83%) |
Aug 09, 2011 | 10.50 | 10.73 | 9.780 | 10.35 | 3,625,696 | -0.05(-0.48%) |
Aug 08, 2011 | 10.18 | 10.78 | 10.09 | 10.40 | 3,311,595 | -1.18(-10.19%) |
Aug 05, 2011 | 12.36 | 12.36 | 11.14 | 11.58 | 3,257,825 | -0.65(-5.31%) |
Aug 04, 2011 | 13.17 | 13.20 | 12.22 | 12.23 | 1,945,613 | -1.10(-8.25%) |
Aug 03, 2011 | 13.30 | 13.48 | 12.94 | 13.33 | 1,147,780 | +0.09(+0.68%) |
Aug 02, 2011 | 13.63 | 13.83 | 13.22 | 13.24 | 1,137,437 | -0.48(-3.53%) |