Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.99 | 13.05 | 12.87 | 12.88 | 7,527,339 | -0.31(-2.36%) |
Oct 28, 2011 | 13.22 | 13.28 | 13.14 | 13.19 | 4,673,323 | -0.12(-0.92%) |
Oct 27, 2011 | 13.30 | 13.37 | 13.13 | 13.31 | 11,774,412 | +0.38(+2.93%) |
Oct 26, 2011 | 12.74 | 12.97 | 12.70 | 12.93 | 13,075,920 | +0.42(+3.36%) |
Oct 25, 2011 | 12.56 | 12.64 | 12.39 | 12.51 | 10,317,382 | -0.10(-0.81%) |
Oct 24, 2011 | 12.64 | 12.71 | 12.54 | 12.61 | 6,509,749 | +0.02(+0.16%) |
Oct 21, 2011 | 12.47 | 12.61 | 12.37 | 12.59 | 11,618,946 | +0.27(+2.20%) |
Oct 20, 2011 | 12.28 | 12.36 | 12.17 | 12.32 | 9,828,211 | +0.07(+0.61%) |
Oct 19, 2011 | 12.21 | 12.50 | 12.21 | 12.25 | 7,752,273 | -0.07(-0.55%) |
Oct 18, 2011 | 11.88 | 12.40 | 11.85 | 12.32 | 8,269,814 | +0.33(+2.71%) |
Oct 17, 2011 | 12.11 | 12.17 | 11.95 | 11.99 | 9,936,590 | -0.17(-1.39%) |
Oct 14, 2011 | 12.45 | 12.51 | 12.11 | 12.16 | 10,718,727 | -0.16(-1.32%) |
Oct 13, 2011 | 12.40 | 12.45 | 12.18 | 12.32 | 7,918,815 | -0.21(-1.68%) |
Oct 12, 2011 | 12.45 | 12.76 | 12.27 | 12.53 | 13,726,027 | +0.08(+0.65%) |
Oct 11, 2011 | 12.66 | 12.68 | 12.45 | 12.45 | 10,114,179 | -0.30(-2.39%) |
Oct 10, 2011 | 12.49 | 12.76 | 12.47 | 12.76 | 5,624,944 | +0.50(+4.09%) |
Oct 07, 2011 | 12.57 | 12.62 | 12.26 | 12.26 | 9,521,433 | -0.31(-2.48%) |
Oct 06, 2011 | 12.44 | 12.57 | 12.34 | 12.57 | 5,844,420 | +0.26(+2.15%) |
Oct 05, 2011 | 12.05 | 12.37 | 11.93 | 12.30 | 6,532,051 | +0.22(+1.85%) |
Oct 04, 2011 | 11.55 | 12.11 | 11.50 | 12.08 | 10,688,934 | +0.37(+3.18%) |
Oct 03, 2011 | 12.13 | 12.15 | 11.69 | 11.71 | 7,894,561 | -0.33(-2.70%) |
Sep 30, 2011 | 12.03 | 12.25 | 12.02 | 12.03 | 10,838,033 | -0.16(-1.33%) |
Sep 29, 2011 | 12.08 | 12.32 | 11.92 | 12.19 | 9,966,024 | +0.39(+3.27%) |
Sep 28, 2011 | 12.07 | 12.18 | 11.80 | 11.81 | 7,420,341 | -0.25(-2.08%) |
Sep 27, 2011 | 12.05 | 12.26 | 11.94 | 12.06 | 8,488,539 | +0.16(+1.37%) |
Sep 26, 2011 | 11.77 | 11.92 | 11.63 | 11.90 | 7,777,924 | +0.27(+2.33%) |
Sep 23, 2011 | 11.55 | 11.69 | 11.49 | 11.63 | 9,004,401 | +0.05(+0.41%) |
Sep 22, 2011 | 11.49 | 11.68 | 11.44 | 11.58 | 12,314,565 | -0.13(-1.10%) |
Sep 21, 2011 | 12.20 | 12.25 | 11.70 | 11.71 | 9,281,376 | -0.49(-4.00%) |
Sep 20, 2011 | 12.19 | 12.39 | 12.19 | 12.19 | 6,444,047 | +0.01(+0.11%) |
Sep 19, 2011 | 12.17 | 12.28 | 12.10 | 12.18 | 6,979,093 | -0.20(-1.59%) |
Sep 16, 2011 | 12.34 | 12.44 | 12.22 | 12.38 | 11,795,202 | +0.05(+0.44%) |
Sep 15, 2011 | 12.51 | 12.55 | 12.24 | 12.32 | 11,025,826 | -0.05(-0.44%) |
Sep 14, 2011 | 12.45 | 12.51 | 12.21 | 12.38 | 7,045,435 | -0.01(-0.05%) |
Sep 13, 2011 | 12.41 | 12.43 | 12.20 | 12.38 | 7,520,197 | +0.03(+0.22%) |
Sep 12, 2011 | 12.11 | 12.36 | 12.05 | 12.36 | 6,637,911 | +0.14(+1.11%) |
Sep 09, 2011 | 12.38 | 12.46 | 12.16 | 12.22 | 7,540,736 | -0.33(-2.59%) |
Sep 08, 2011 | 12.41 | 12.65 | 12.38 | 12.55 | 9,011,047 | -0.01(-0.05%) |
Sep 07, 2011 | 12.41 | 12.55 | 12.30 | 12.55 | 9,419,725 | +0.39(+3.17%) |
Sep 06, 2011 | 12.03 | 12.19 | 11.97 | 12.17 | 7,663,817 | -0.23(-1.86%) |
Sep 02, 2011 | 12.60 | 12.70 | 12.40 | 12.40 | 7,476,929 | -0.47(-3.63%) |
Sep 01, 2011 | 13.00 | 13.05 | 12.83 | 12.87 | 7,859,246 | -0.13(-0.99%) |
Aug 31, 2011 | 12.80 | 13.04 | 12.80 | 12.99 | 8,270,529 | +0.28(+2.24%) |
Aug 30, 2011 | 12.72 | 12.80 | 12.57 | 12.71 | 6,707,446 | -0.09(-0.69%) |
Aug 29, 2011 | 12.51 | 12.80 | 12.51 | 12.80 | 6,738,823 | +0.44(+3.56%) |
Aug 26, 2011 | 12.19 | 12.49 | 11.98 | 12.36 | 6,448,380 | +0.03(+0.27%) |
Aug 25, 2011 | 12.68 | 12.75 | 12.21 | 12.32 | 9,851,421 | -0.33(-2.57%) |
Aug 24, 2011 | 12.30 | 12.65 | 12.27 | 12.65 | 8,504,883 | +0.29(+2.36%) |
Aug 23, 2011 | 12.06 | 12.36 | 11.98 | 12.36 | 9,197,336 | +0.32(+2.64%) |
Aug 22, 2011 | 12.15 | 12.15 | 11.86 | 12.04 | 10,221,893 | +0.20(+1.72%) |
Aug 19, 2011 | 11.86 | 12.21 | 11.83 | 11.84 | 10,941,209 | -0.16(-1.36%) |
Aug 18, 2011 | 12.04 | 12.15 | 11.88 | 12.00 | 10,521,359 | -0.39(-3.17%) |
Aug 17, 2011 | 12.53 | 12.57 | 12.27 | 12.39 | 7,439,918 | -0.18(-1.40%) |
Aug 16, 2011 | 12.51 | 12.64 | 12.40 | 12.57 | 6,744,947 | -0.08(-0.64%) |
Aug 15, 2011 | 12.46 | 12.66 | 12.43 | 12.65 | 4,802,505 | +0.28(+2.30%) |
Aug 12, 2011 | 12.54 | 12.72 | 12.26 | 12.36 | 6,072,321 | -0.09(-0.71%) |
Aug 11, 2011 | 11.72 | 12.61 | 11.71 | 12.45 | 11,375,869 | +0.72(+6.18%) |
Aug 10, 2011 | 12.22 | 12.22 | 11.72 | 11.73 | 14,734,359 | -0.75(-5.97%) |
Aug 09, 2011 | 12.24 | 12.47 | 11.61 | 12.47 | 14,680,605 | +0.82(+7.03%) |
Aug 08, 2011 | 12.24 | 12.49 | 11.65 | 11.65 | 12,962,154 | -0.87(-6.93%) |
Aug 05, 2011 | 12.73 | 12.76 | 12.34 | 12.52 | 9,166,806 | -0.07(-0.59%) |
Aug 04, 2011 | 12.87 | 12.93 | 12.59 | 12.59 | 9,639,233 | -0.45(-3.43%) |
Aug 03, 2011 | 12.89 | 13.06 | 12.82 | 13.04 | 6,917,507 | +0.17(+1.32%) |
Aug 02, 2011 | 13.09 | 13.17 | 12.87 | 12.87 | 9,453,601 | -0.28(-2.16%) |