Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.82 | 14.86 | 14.34 | 14.34 | 5,646,948 | -0.73(-4.82%) |
Oct 28, 2011 | 15.06 | 15.14 | 14.66 | 15.06 | 3,987,638 | -0.04(-0.27%) |
Oct 27, 2011 | 14.70 | 15.29 | 14.48 | 15.11 | 8,625,846 | +1.13(+8.10%) |
Oct 26, 2011 | 14.02 | 14.21 | 13.55 | 13.97 | 7,227,190 | +0.17(+1.20%) |
Oct 25, 2011 | 14.42 | 14.42 | 13.63 | 13.81 | 6,451,337 | -1.04(-7.01%) |
Oct 24, 2011 | 14.04 | 14.92 | 13.99 | 14.85 | 6,194,035 | +0.83(+5.89%) |
Oct 21, 2011 | 13.83 | 14.19 | 13.52 | 14.02 | 8,691,509 | +0.32(+2.35%) |
Oct 20, 2011 | 13.57 | 13.87 | 13.26 | 13.70 | 5,413,014 | +0.14(+1.04%) |
Oct 19, 2011 | 13.98 | 14.31 | 13.54 | 13.56 | 6,775,844 | -0.48(-3.41%) |
Oct 18, 2011 | 13.22 | 14.15 | 13.17 | 14.04 | 5,490,858 | +0.92(+6.99%) |
Oct 17, 2011 | 13.70 | 13.70 | 13.07 | 13.12 | 3,178,171 | -0.68(-4.91%) |
Oct 14, 2011 | 14.20 | 14.26 | 13.46 | 13.80 | 4,517,031 | -0.11(-0.77%) |
Oct 13, 2011 | 14.19 | 14.19 | 13.33 | 13.91 | 4,912,340 | -0.45(-3.16%) |
Oct 12, 2011 | 13.90 | 14.74 | 13.84 | 14.36 | 6,160,616 | +0.62(+4.51%) |
Oct 11, 2011 | 13.19 | 13.81 | 13.03 | 13.74 | 5,496,084 | +0.40(+3.03%) |
Oct 10, 2011 | 12.99 | 13.35 | 12.95 | 13.34 | 4,231,386 | +0.59(+4.67%) |
Oct 07, 2011 | 13.17 | 13.17 | 12.37 | 12.74 | 7,076,101 | -0.37(-2.83%) |
Oct 06, 2011 | 12.84 | 13.13 | 11.88 | 13.12 | 7,269,747 | +0.90(+7.37%) |
Oct 05, 2011 | 12.08 | 12.29 | 11.74 | 12.22 | 4,631,532 | +0.04(+0.34%) |
Oct 04, 2011 | 11.17 | 12.18 | 10.89 | 12.17 | 6,694,353 | +0.88(+7.75%) |
Oct 03, 2011 | 11.80 | 12.18 | 11.30 | 11.30 | 6,389,310 | -0.33(-2.84%) |
Sep 30, 2011 | 12.20 | 12.26 | 11.62 | 11.63 | 6,540,209 | -0.80(-6.45%) |
Sep 29, 2011 | 12.52 | 12.75 | 12.09 | 12.43 | 5,107,160 | +0.25(+2.03%) |
Sep 28, 2011 | 12.94 | 12.94 | 12.17 | 12.18 | 5,007,560 | -0.73(-5.63%) |
Sep 27, 2011 | 13.35 | 13.58 | 12.76 | 12.91 | 5,155,747 | -0.15(-1.14%) |
Sep 26, 2011 | 12.41 | 13.07 | 12.34 | 13.06 | 4,136,948 | +0.81(+6.61%) |
Sep 23, 2011 | 12.12 | 12.53 | 12.05 | 12.25 | 4,129,458 | +0.07(+0.61%) |
Sep 22, 2011 | 12.33 | 12.45 | 11.93 | 12.17 | 6,581,453 | -0.51(-4.04%) |
Sep 21, 2011 | 13.51 | 13.55 | 12.61 | 12.69 | 4,859,267 | -0.84(-6.23%) |
Sep 20, 2011 | 13.64 | 13.82 | 13.49 | 13.53 | 2,884,105 | -0.02(-0.12%) |
Sep 19, 2011 | 14.02 | 14.18 | 13.42 | 13.54 | 3,927,637 | -0.76(-5.31%) |
Sep 16, 2011 | 14.44 | 14.45 | 13.84 | 14.30 | 4,583,811 | -0.12(-0.86%) |
Sep 15, 2011 | 14.15 | 14.43 | 13.88 | 14.43 | 3,481,767 | +0.46(+3.31%) |
Sep 14, 2011 | 13.82 | 14.19 | 13.40 | 13.97 | 3,684,826 | +0.24(+1.74%) |
Sep 13, 2011 | 13.59 | 14.00 | 13.45 | 13.73 | 3,625,801 | +0.19(+1.40%) |
Sep 12, 2011 | 12.81 | 13.70 | 12.80 | 13.54 | 4,372,820 | +0.21(+1.61%) |
Sep 09, 2011 | 13.52 | 13.78 | 13.26 | 13.32 | 5,665,618 | -0.43(-3.12%) |
Sep 08, 2011 | 13.80 | 14.05 | 13.59 | 13.75 | 4,971,596 | -0.23(-1.62%) |
Sep 07, 2011 | 13.42 | 14.13 | 13.35 | 13.98 | 3,582,086 | +0.77(+5.85%) |
Sep 06, 2011 | 12.72 | 13.21 | 12.69 | 13.21 | 4,863,688 | -0.16(-1.17%) |
Sep 02, 2011 | 13.45 | 13.68 | 13.23 | 13.36 | 4,689,170 | -0.40(-2.94%) |
Sep 01, 2011 | 14.33 | 14.48 | 13.69 | 13.77 | 4,188,895 | -0.64(-4.42%) |
Aug 31, 2011 | 14.27 | 14.53 | 14.18 | 14.40 | 3,804,245 | +0.21(+1.45%) |
Aug 30, 2011 | 14.13 | 14.30 | 13.73 | 14.20 | 4,804,843 | -0.06(-0.41%) |
Aug 29, 2011 | 13.66 | 14.26 | 13.62 | 14.26 | 3,427,099 | +0.83(+6.22%) |
Aug 26, 2011 | 12.98 | 13.54 | 12.74 | 13.42 | 4,186,575 | +0.30(+2.27%) |
Aug 25, 2011 | 14.02 | 14.47 | 12.89 | 13.12 | 5,151,441 | -0.36(-2.64%) |
Aug 24, 2011 | 12.88 | 13.49 | 12.85 | 13.48 | 3,504,888 | +0.53(+4.08%) |
Aug 23, 2011 | 12.54 | 12.95 | 12.24 | 12.95 | 5,251,255 | +0.53(+4.26%) |
Aug 22, 2011 | 12.74 | 12.88 | 12.37 | 12.42 | 4,624,430 | -0.05(-0.40%) |
Aug 19, 2011 | 12.82 | 13.20 | 12.45 | 12.47 | 4,719,205 | -0.54(-4.13%) |
Aug 18, 2011 | 13.63 | 13.67 | 12.88 | 13.01 | 6,042,967 | -1.06(-7.52%) |
Aug 17, 2011 | 14.01 | 14.30 | 13.87 | 14.07 | 3,803,270 | +0.13(+0.92%) |
Aug 16, 2011 | 14.30 | 14.31 | 13.73 | 13.94 | 5,642,285 | -0.40(-2.79%) |
Aug 15, 2011 | 13.88 | 14.35 | 13.88 | 14.34 | 3,906,313 | +0.72(+5.28%) |
Aug 12, 2011 | 14.30 | 14.74 | 13.53 | 13.62 | 6,537,508 | -0.47(-3.34%) |
Aug 11, 2011 | 13.42 | 14.30 | 13.40 | 14.09 | 6,146,876 | +0.83(+6.23%) |
Aug 10, 2011 | 14.41 | 14.51 | 13.25 | 13.26 | 13,639,446 | -1.62(-10.88%) |
Aug 09, 2011 | 14.86 | 15.04 | 14.12 | 14.88 | 10,673,670 | +0.57(+3.98%) |
Aug 08, 2011 | 15.34 | 15.78 | 13.92 | 14.31 | 12,949,583 | -1.49(-9.41%) |
Aug 05, 2011 | 16.12 | 16.39 | 15.61 | 15.80 | 8,245,125 | -0.22(-1.39%) |
Aug 04, 2011 | 17.01 | 17.08 | 16.01 | 16.02 | 6,165,817 | -1.24(-7.18%) |
Aug 03, 2011 | 17.22 | 17.42 | 16.71 | 17.26 | 5,381,353 | +0.05(+0.29%) |
Aug 02, 2011 | 18.03 | 18.07 | 17.16 | 17.21 | 5,288,711 | -0.81(-4.49%) |