Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.93 | 14.03 | 13.85 | 13.87 | 3,466,403 | -0.19(-1.37%) |
Oct 28, 2011 | 13.86 | 14.10 | 13.83 | 14.07 | 6,494,806 | -0.18(-1.26%) |
Oct 27, 2011 | 14.08 | 14.38 | 14.02 | 14.25 | 5,148,190 | +0.35(+2.54%) |
Oct 26, 2011 | 13.99 | 14.09 | 13.85 | 13.89 | 3,908,030 | +0.07(+0.53%) |
Oct 25, 2011 | 14.01 | 14.07 | 13.79 | 13.82 | 3,277,052 | -0.22(-1.57%) |
Oct 24, 2011 | 14.03 | 14.06 | 13.92 | 14.04 | 9,690,238 | +0.07(+0.48%) |
Oct 21, 2011 | 13.94 | 14.01 | 13.88 | 13.97 | 9,957,125 | +0.17(+1.21%) |
Oct 20, 2011 | 13.69 | 13.84 | 13.68 | 13.81 | 8,708,048 | +0.15(+1.12%) |
Oct 19, 2011 | 13.68 | 13.86 | 13.64 | 13.65 | 4,325,436 | -0.01(-0.05%) |
Oct 18, 2011 | 13.56 | 13.74 | 13.45 | 13.66 | 4,614,759 | +0.09(+0.64%) |
Oct 17, 2011 | 13.63 | 13.68 | 13.54 | 13.57 | 4,262,245 | -0.07(-0.54%) |
Oct 14, 2011 | 13.49 | 13.69 | 13.45 | 13.65 | 3,966,941 | +0.27(+1.99%) |
Oct 13, 2011 | 13.28 | 13.39 | 13.24 | 13.38 | 3,975,280 | +0.02(+0.15%) |
Oct 12, 2011 | 13.35 | 13.44 | 13.27 | 13.36 | 5,161,421 | +0.05(+0.40%) |
Oct 11, 2011 | 13.45 | 13.45 | 13.28 | 13.31 | 3,749,094 | -0.17(-1.28%) |
Oct 10, 2011 | 13.35 | 13.50 | 13.33 | 13.48 | 3,979,704 | +0.27(+2.07%) |
Oct 07, 2011 | 13.23 | 13.32 | 13.13 | 13.21 | 4,878,407 | +0.05(+0.41%) |
Oct 06, 2011 | 13.17 | 13.25 | 13.07 | 13.15 | 6,061,742 | +0.17(+1.28%) |
Oct 05, 2011 | 12.89 | 13.02 | 12.68 | 12.99 | 4,950,025 | +0.13(+0.98%) |
Oct 04, 2011 | 12.76 | 12.87 | 12.41 | 12.86 | 8,034,888 | +0.08(+0.63%) |
Oct 03, 2011 | 13.13 | 13.23 | 12.77 | 12.78 | 6,388,282 | -0.41(-3.08%) |
Sep 30, 2011 | 13.09 | 13.28 | 13.09 | 13.19 | 7,963,252 | +0.00(+0.00%) |
Sep 29, 2011 | 13.28 | 13.29 | 13.05 | 13.19 | 4,563,323 | +0.13(+0.97%) |
Sep 28, 2011 | 13.43 | 13.43 | 13.03 | 13.06 | 4,703,392 | -0.27(-2.05%) |
Sep 27, 2011 | 13.39 | 13.45 | 13.23 | 13.33 | 8,595,061 | +0.19(+1.42%) |
Sep 26, 2011 | 13.20 | 13.24 | 12.98 | 13.15 | 7,812,030 | +0.05(+0.36%) |
Sep 23, 2011 | 12.98 | 13.13 | 12.93 | 13.10 | 9,567,429 | +0.11(+0.82%) |
Sep 22, 2011 | 13.18 | 13.30 | 12.85 | 12.99 | 9,463,161 | -0.37(-2.79%) |
Sep 21, 2011 | 13.62 | 13.71 | 13.36 | 13.37 | 4,678,648 | -0.27(-2.00%) |
Sep 20, 2011 | 13.61 | 13.88 | 13.52 | 13.64 | 4,557,984 | +0.14(+1.04%) |
Sep 19, 2011 | 13.33 | 13.55 | 13.27 | 13.50 | 5,094,699 | -0.03(-0.25%) |
Sep 16, 2011 | 13.52 | 13.61 | 13.41 | 13.53 | 5,750,616 | +0.11(+0.84%) |
Sep 15, 2011 | 13.21 | 13.43 | 13.13 | 13.42 | 6,599,767 | +0.31(+2.39%) |
Sep 14, 2011 | 12.95 | 13.22 | 12.87 | 13.11 | 4,966,386 | +0.19(+1.44%) |
Sep 13, 2011 | 12.77 | 12.93 | 12.61 | 12.92 | 4,409,532 | +0.22(+1.73%) |
Sep 12, 2011 | 12.45 | 12.71 | 12.42 | 12.70 | 3,908,348 | +0.17(+1.33%) |
Sep 09, 2011 | 12.77 | 12.79 | 12.49 | 12.53 | 3,209,140 | -0.33(-2.59%) |
Sep 08, 2011 | 12.80 | 13.04 | 12.75 | 12.87 | 2,645,417 | +0.04(+0.31%) |
Sep 07, 2011 | 12.91 | 12.93 | 12.75 | 12.83 | 3,551,383 | +0.14(+1.10%) |
Sep 06, 2011 | 12.57 | 12.75 | 12.55 | 12.69 | 4,020,988 | -0.17(-1.35%) |
Sep 02, 2011 | 12.81 | 12.91 | 12.77 | 12.86 | 3,009,085 | -0.13(-0.97%) |
Sep 01, 2011 | 13.15 | 13.17 | 12.94 | 12.99 | 3,262,539 | -0.14(-1.07%) |
Aug 31, 2011 | 13.09 | 13.18 | 13.01 | 13.13 | 2,707,948 | +0.15(+1.13%) |
Aug 30, 2011 | 12.94 | 13.09 | 12.93 | 12.98 | 4,180,533 | -0.10(-0.76%) |
Aug 29, 2011 | 12.96 | 13.09 | 12.92 | 13.08 | 2,106,668 | +0.27(+2.08%) |
Aug 26, 2011 | 12.67 | 12.87 | 12.42 | 12.81 | 2,635,341 | +0.05(+0.37%) |
Aug 25, 2011 | 13.04 | 13.06 | 12.72 | 12.77 | 3,570,713 | -0.25(-1.89%) |
Aug 24, 2011 | 12.76 | 13.04 | 12.74 | 13.01 | 3,975,582 | +0.23(+1.82%) |
Aug 23, 2011 | 12.48 | 12.79 | 12.36 | 12.78 | 5,207,444 | +0.36(+2.90%) |
Aug 22, 2011 | 12.77 | 12.77 | 12.36 | 12.42 | 4,886,002 | -0.16(-1.27%) |
Aug 19, 2011 | 12.57 | 12.68 | 12.51 | 12.58 | 7,250,113 | -0.08(-0.63%) |
Aug 18, 2011 | 12.47 | 12.69 | 12.33 | 12.66 | 12,231,656 | -0.02(-0.16%) |
Aug 17, 2011 | 12.61 | 12.81 | 12.59 | 12.68 | 2,993,922 | +0.10(+0.79%) |
Aug 16, 2011 | 12.48 | 12.63 | 12.37 | 12.58 | 4,216,678 | -0.01(-0.11%) |
Aug 15, 2011 | 12.25 | 12.61 | 12.23 | 12.59 | 3,596,044 | +0.44(+3.62%) |
Aug 12, 2011 | 12.38 | 12.45 | 12.08 | 12.15 | 3,224,022 | -0.16(-1.30%) |
Aug 11, 2011 | 11.87 | 12.42 | 11.83 | 12.31 | 8,022,076 | +0.49(+4.17%) |
Aug 10, 2011 | 11.84 | 12.17 | 11.72 | 11.82 | 10,765,038 | -0.18(-1.50%) |
Aug 09, 2011 | 11.99 | 12.01 | 11.30 | 12.00 | 11,642,180 | +0.57(+4.95%) |
Aug 08, 2011 | 11.99 | 12.08 | 11.41 | 11.43 | 9,803,801 | -0.74(-6.08%) |
Aug 05, 2011 | 12.11 | 12.23 | 11.87 | 12.17 | 12,027,224 | +0.19(+1.61%) |
Aug 04, 2011 | 12.37 | 12.43 | 11.96 | 11.98 | 6,735,095 | -0.49(-3.90%) |
Aug 03, 2011 | 12.49 | 12.49 | 12.24 | 12.47 | 4,732,101 | -0.01(-0.05%) |
Aug 02, 2011 | 12.71 | 12.74 | 12.47 | 12.47 | 6,968,354 | -0.35(-2.72%) |