Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.00 | 14.02 | 13.24 | 13.26 | 43,201,880 | -1.26(-8.65%) |
Oct 28, 2011 | 14.26 | 14.78 | 14.15 | 14.51 | 43,745,696 | -0.08(-0.51%) |
Oct 27, 2011 | 13.57 | 14.71 | 13.45 | 14.59 | 85,293,088 | +2.12(+17.00%) |
Oct 26, 2011 | 12.72 | 12.77 | 12.26 | 12.47 | 40,690,924 | +0.09(+0.73%) |
Oct 25, 2011 | 12.69 | 12.72 | 12.33 | 12.38 | 31,537,986 | -0.47(-3.67%) |
Oct 24, 2011 | 12.96 | 13.05 | 12.67 | 12.85 | 34,688,556 | +0.10(+0.76%) |
Oct 21, 2011 | 12.68 | 12.89 | 12.54 | 12.75 | 44,058,884 | +0.31(+2.47%) |
Oct 20, 2011 | 12.45 | 12.57 | 11.99 | 12.45 | 47,216,448 | -0.02(-0.18%) |
Oct 19, 2011 | 12.79 | 13.28 | 12.29 | 12.47 | 89,160,840 | +0.01(+0.06%) |
Oct 18, 2011 | 11.65 | 12.69 | 11.58 | 12.46 | 69,033,248 | +1.03(+9.05%) |
Oct 17, 2011 | 11.37 | 11.53 | 11.24 | 11.43 | 39,477,968 | +0.02(+0.20%) |
Oct 14, 2011 | 11.52 | 11.57 | 11.11 | 11.40 | 40,973,112 | +0.06(+0.53%) |
Oct 13, 2011 | 11.68 | 11.68 | 11.09 | 11.34 | 40,604,180 | -0.52(-4.42%) |
Oct 12, 2011 | 11.79 | 12.21 | 11.49 | 11.87 | 48,614,448 | +0.34(+2.92%) |
Oct 11, 2011 | 11.31 | 11.95 | 11.15 | 11.53 | 46,683,232 | +0.07(+0.65%) |
Oct 10, 2011 | 11.05 | 11.57 | 11.05 | 11.46 | 48,508,284 | +0.79(+7.37%) |
Oct 07, 2011 | 11.56 | 11.60 | 10.63 | 10.67 | 64,038,540 | -0.70(-6.19%) |
Oct 06, 2011 | 11.31 | 11.64 | 11.07 | 11.37 | 65,979,160 | +0.52(+4.83%) |
Oct 05, 2011 | 10.36 | 11.07 | 10.05 | 10.85 | 90,353,728 | +0.35(+3.36%) |
Oct 04, 2011 | 8.917 | 10.50 | 8.677 | 10.50 | 102,173,560 | +1.15(+12.35%) |
Oct 03, 2011 | 10.46 | 10.53 | 9.261 | 9.344 | 71,843,664 | -0.78(-7.70%) |
Sep 30, 2011 | 10.80 | 10.85 | 10.11 | 10.12 | 68,839,104 | -1.18(-10.47%) |
Sep 29, 2011 | 10.98 | 11.36 | 10.82 | 11.31 | 59,852,512 | +0.70(+6.57%) |
Sep 28, 2011 | 11.22 | 11.28 | 10.60 | 10.61 | 32,265,092 | -0.61(-5.41%) |
Sep 27, 2011 | 11.50 | 11.86 | 11.10 | 11.22 | 56,656,088 | +0.27(+2.46%) |
Sep 26, 2011 | 10.45 | 10.95 | 10.21 | 10.95 | 39,436,828 | +0.67(+6.49%) |
Sep 23, 2011 | 9.703 | 10.38 | 9.658 | 10.28 | 49,782,452 | +0.49(+5.05%) |
Sep 22, 2011 | 9.943 | 9.981 | 9.359 | 9.786 | 84,671,272 | -0.57(-5.50%) |
Sep 21, 2011 | 11.33 | 11.41 | 10.33 | 10.36 | 55,401,288 | -0.97(-8.60%) |
Sep 20, 2011 | 11.46 | 11.61 | 11.28 | 11.33 | 40,249,968 | -0.02(-0.20%) |
Sep 19, 2011 | 11.88 | 11.95 | 11.35 | 11.35 | 35,537,536 | -0.97(-7.90%) |
Sep 16, 2011 | 12.61 | 12.68 | 12.00 | 12.33 | 36,275,340 | -0.10(-0.84%) |
Sep 15, 2011 | 11.88 | 12.47 | 11.82 | 12.43 | 36,721,620 | +0.83(+7.17%) |
Sep 14, 2011 | 11.76 | 11.89 | 11.37 | 11.60 | 26,814,382 | -0.04(-0.39%) |
Sep 13, 2011 | 11.36 | 11.88 | 11.30 | 11.64 | 27,317,924 | +0.37(+3.26%) |
Sep 12, 2011 | 11.20 | 11.37 | 11.02 | 11.28 | 31,022,302 | -0.17(-1.50%) |
Sep 09, 2011 | 11.72 | 11.79 | 11.40 | 11.45 | 26,387,986 | -0.42(-3.54%) |
Sep 08, 2011 | 12.09 | 12.19 | 11.77 | 11.87 | 25,564,346 | -0.37(-3.00%) |
Sep 07, 2011 | 11.78 | 12.29 | 11.62 | 12.24 | 21,315,000 | +0.75(+6.52%) |
Sep 06, 2011 | 11.47 | 11.61 | 11.35 | 11.49 | 28,858,190 | -0.47(-3.95%) |
Sep 02, 2011 | 12.32 | 12.42 | 11.88 | 11.96 | 22,045,988 | -0.73(-5.73%) |
Sep 01, 2011 | 13.11 | 13.15 | 12.68 | 12.69 | 23,273,948 | -0.43(-3.26%) |
Aug 31, 2011 | 12.90 | 13.29 | 12.81 | 13.11 | 25,585,710 | +0.34(+2.70%) |
Aug 30, 2011 | 12.82 | 13.05 | 12.66 | 12.77 | 21,155,506 | -0.21(-1.62%) |
Aug 29, 2011 | 12.75 | 13.00 | 12.59 | 12.98 | 19,872,616 | +0.53(+4.27%) |
Aug 26, 2011 | 12.43 | 12.66 | 11.99 | 12.45 | 27,366,150 | -0.12(-0.95%) |
Aug 25, 2011 | 13.25 | 13.40 | 12.48 | 12.57 | 45,135,160 | +0.33(+2.69%) |
Aug 24, 2011 | 11.79 | 12.27 | 11.75 | 12.24 | 34,839,596 | +0.43(+3.62%) |
Aug 23, 2011 | 11.80 | 12.00 | 11.40 | 11.81 | 37,511,544 | +0.07(+0.57%) |
Aug 22, 2011 | 12.36 | 12.39 | 11.70 | 11.74 | 29,577,904 | -0.25(-2.06%) |
Aug 19, 2011 | 12.05 | 12.49 | 11.92 | 11.99 | 48,399,256 | -0.15(-1.23%) |
Aug 18, 2011 | 12.16 | 12.24 | 11.57 | 12.14 | 52,060,076 | -0.61(-4.76%) |
Aug 17, 2011 | 13.02 | 13.20 | 12.69 | 12.75 | 28,291,248 | -0.04(-0.35%) |
Aug 16, 2011 | 13.31 | 13.38 | 12.69 | 12.79 | 34,843,772 | -0.64(-4.74%) |
Aug 15, 2011 | 13.01 | 13.46 | 12.88 | 13.43 | 33,188,690 | +0.77(+6.10%) |
Aug 12, 2011 | 13.91 | 14.15 | 12.60 | 12.66 | 61,778,640 | -0.99(-7.25%) |
Aug 11, 2011 | 12.81 | 13.82 | 12.63 | 13.64 | 59,145,152 | +1.32(+10.70%) |
Aug 10, 2011 | 13.38 | 13.40 | 12.30 | 12.33 | 70,827,936 | -1.32(-9.66%) |
Aug 09, 2011 | 14.45 | 13.79 | 12.36 | 13.64 | 57,653,500 | +0.82(+6.37%) |
Aug 08, 2011 | 14.45 | 14.84 | 12.70 | 12.83 | 63,820,948 | -2.17(-14.49%) |
Aug 05, 2011 | 15.00 | 15.28 | 14.27 | 15.00 | 55,081,120 | +0.24(+1.62%) |
Aug 04, 2011 | 15.54 | 15.62 | 14.68 | 14.76 | 42,859,508 | -0.99(-6.28%) |
Aug 03, 2011 | 15.99 | 16.08 | 15.53 | 15.75 | 38,025,820 | -0.22(-1.36%) |
Aug 02, 2011 | 16.50 | 16.66 | 15.95 | 15.97 | 33,454,442 | -0.73(-4.40%) |