Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.23 | 15.24 | 14.77 | 14.78 | 12,104,223 | -0.78(-4.99%) |
Oct 28, 2011 | 15.40 | 15.91 | 15.29 | 15.56 | 8,611,280 | -0.01(-0.05%) |
Oct 27, 2011 | 14.91 | 15.72 | 14.87 | 15.57 | 16,488,104 | +1.33(+9.33%) |
Oct 26, 2011 | 14.09 | 14.32 | 13.57 | 14.24 | 15,805,741 | +0.45(+3.29%) |
Oct 25, 2011 | 14.56 | 14.61 | 13.71 | 13.78 | 16,919,526 | -0.95(-6.46%) |
Oct 24, 2011 | 14.78 | 14.94 | 14.63 | 14.74 | 14,141,439 | +0.00(+0.00%) |
Oct 21, 2011 | 14.67 | 15.05 | 14.40 | 14.74 | 10,523,042 | +0.31(+2.13%) |
Oct 20, 2011 | 14.05 | 14.48 | 13.78 | 14.43 | 9,453,671 | +0.33(+2.34%) |
Oct 19, 2011 | 14.31 | 14.94 | 13.98 | 14.10 | 11,449,022 | -0.31(-2.13%) |
Oct 18, 2011 | 13.78 | 14.58 | 13.45 | 14.41 | 13,668,435 | +0.77(+5.63%) |
Oct 17, 2011 | 14.03 | 14.05 | 13.59 | 13.64 | 7,525,168 | -0.55(-3.84%) |
Oct 14, 2011 | 14.24 | 14.50 | 13.85 | 14.18 | 8,527,882 | +0.39(+2.84%) |
Oct 13, 2011 | 13.99 | 14.05 | 13.52 | 13.79 | 9,314,443 | -0.38(-2.66%) |
Oct 12, 2011 | 13.95 | 14.65 | 13.93 | 14.17 | 12,937,943 | +0.42(+3.07%) |
Oct 11, 2011 | 13.48 | 14.03 | 13.30 | 13.75 | 14,419,672 | +0.08(+0.62%) |
Oct 10, 2011 | 13.42 | 13.88 | 13.41 | 13.66 | 8,292,211 | +0.64(+4.89%) |
Oct 07, 2011 | 13.63 | 13.81 | 12.93 | 13.02 | 12,881,547 | -0.54(-3.96%) |
Oct 06, 2011 | 13.79 | 14.09 | 13.23 | 13.56 | 18,769,938 | +0.55(+4.19%) |
Oct 05, 2011 | 12.25 | 13.10 | 11.98 | 13.02 | 15,451,715 | +0.82(+6.74%) |
Oct 04, 2011 | 11.23 | 12.22 | 11.18 | 12.19 | 17,432,868 | +0.74(+6.43%) |
Oct 03, 2011 | 12.35 | 12.59 | 11.43 | 11.46 | 12,402,607 | -0.94(-7.56%) |
Sep 30, 2011 | 12.81 | 12.93 | 12.39 | 12.39 | 12,836,370 | -0.74(-5.67%) |
Sep 29, 2011 | 12.56 | 13.16 | 12.54 | 13.14 | 14,333,568 | +0.99(+8.15%) |
Sep 28, 2011 | 12.77 | 12.95 | 12.13 | 12.15 | 15,737,617 | -0.58(-4.53%) |
Sep 27, 2011 | 13.12 | 13.44 | 12.64 | 12.72 | 14,366,560 | -0.01(-0.06%) |
Sep 26, 2011 | 12.59 | 12.85 | 12.27 | 12.73 | 13,783,448 | +0.39(+3.17%) |
Sep 23, 2011 | 12.18 | 12.48 | 12.15 | 12.34 | 10,729,326 | +0.06(+0.50%) |
Sep 22, 2011 | 12.21 | 12.47 | 11.89 | 12.28 | 27,448,590 | -0.45(-3.50%) |
Sep 21, 2011 | 13.88 | 14.01 | 12.71 | 12.72 | 13,922,114 | -1.04(-7.58%) |
Sep 20, 2011 | 14.17 | 14.29 | 13.75 | 13.77 | 7,133,493 | -0.30(-2.13%) |
Sep 19, 2011 | 14.11 | 14.22 | 13.72 | 14.07 | 7,859,264 | -0.48(-3.27%) |
Sep 16, 2011 | 14.73 | 14.86 | 14.32 | 14.54 | 10,083,618 | +0.02(+0.11%) |
Sep 15, 2011 | 14.26 | 14.57 | 14.08 | 14.53 | 11,568,492 | +0.57(+4.07%) |
Sep 14, 2011 | 13.88 | 14.27 | 13.49 | 13.96 | 15,611,744 | +0.64(+4.78%) |
Sep 13, 2011 | 13.22 | 13.51 | 12.96 | 13.32 | 9,389,482 | +0.13(+0.99%) |
Sep 12, 2011 | 12.50 | 13.25 | 12.49 | 13.19 | 11,635,391 | +0.41(+3.25%) |
Sep 09, 2011 | 13.03 | 13.15 | 12.65 | 12.78 | 12,637,614 | -0.51(-3.81%) |
Sep 08, 2011 | 13.47 | 13.69 | 13.21 | 13.28 | 7,650,426 | -0.41(-2.97%) |
Sep 07, 2011 | 13.24 | 13.78 | 13.06 | 13.69 | 9,462,548 | +0.86(+6.70%) |
Sep 06, 2011 | 12.65 | 12.91 | 12.52 | 12.83 | 12,760,376 | -0.40(-3.02%) |
Sep 02, 2011 | 13.56 | 13.85 | 13.19 | 13.23 | 10,431,188 | -0.82(-5.85%) |
Sep 01, 2011 | 14.71 | 14.74 | 13.99 | 14.05 | 10,268,469 | -0.65(-4.39%) |
Aug 31, 2011 | 14.90 | 15.06 | 14.45 | 14.70 | 9,733,319 | -0.09(-0.62%) |
Aug 30, 2011 | 14.52 | 14.94 | 14.28 | 14.79 | 16,558,177 | -0.05(-0.31%) |
Aug 29, 2011 | 13.57 | 14.84 | 13.54 | 14.84 | 15,245,960 | +1.70(+12.97%) |
Aug 26, 2011 | 12.93 | 13.29 | 12.55 | 13.13 | 12,398,988 | +0.18(+1.42%) |
Aug 25, 2011 | 13.71 | 13.81 | 12.76 | 12.95 | 13,540,827 | -0.39(-2.92%) |
Aug 24, 2011 | 12.88 | 13.36 | 12.67 | 13.34 | 17,123,360 | +0.46(+3.56%) |
Aug 23, 2011 | 13.11 | 13.22 | 12.42 | 12.88 | 24,193,456 | -0.14(-1.06%) |
Aug 22, 2011 | 14.01 | 14.02 | 12.96 | 13.02 | 14,061,836 | -0.52(-3.84%) |
Aug 19, 2011 | 13.73 | 14.40 | 13.53 | 13.54 | 9,672,210 | -0.40(-2.90%) |
Aug 18, 2011 | 14.71 | 14.77 | 13.83 | 13.94 | 15,578,922 | -1.49(-9.65%) |
Aug 17, 2011 | 15.53 | 15.77 | 15.20 | 15.43 | 5,748,050 | -0.04(-0.25%) |
Aug 16, 2011 | 15.53 | 15.85 | 15.25 | 15.47 | 7,024,426 | -0.34(-2.17%) |
Aug 15, 2011 | 15.43 | 15.89 | 15.40 | 15.81 | 6,937,543 | +0.63(+4.18%) |
Aug 12, 2011 | 15.74 | 15.88 | 15.03 | 15.18 | 9,211,907 | -0.24(-1.59%) |
Aug 11, 2011 | 14.17 | 15.66 | 13.93 | 15.42 | 14,017,709 | +1.56(+11.24%) |
Aug 10, 2011 | 15.02 | 15.10 | 13.83 | 13.87 | 20,926,742 | -1.70(-10.94%) |
Aug 09, 2011 | 15.18 | 15.59 | 13.74 | 15.57 | 21,802,962 | +2.09(+15.53%) |
Aug 08, 2011 | 15.18 | 15.52 | 13.22 | 13.48 | 24,130,716 | -2.24(-14.24%) |
Aug 05, 2011 | 16.21 | 16.36 | 15.19 | 15.71 | 15,773,350 | -0.28(-1.77%) |
Aug 04, 2011 | 16.73 | 16.95 | 15.91 | 16.00 | 14,256,745 | -1.07(-6.27%) |
Aug 03, 2011 | 16.91 | 17.11 | 16.48 | 17.07 | 11,939,029 | +0.34(+2.01%) |
Aug 02, 2011 | 17.33 | 17.51 | 16.69 | 16.73 | 10,284,710 | -0.84(-4.78%) |