Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.26 | 13.28 | 13.04 | 13.04 | 7,784,071 | -0.62(-4.54%) |
Oct 28, 2011 | 13.54 | 13.69 | 13.52 | 13.67 | 9,461,137 | -0.16(-1.15%) |
Oct 27, 2011 | 13.70 | 13.91 | 13.55 | 13.83 | 9,556,602 | +0.94(+7.29%) |
Oct 26, 2011 | 12.89 | 12.92 | 12.62 | 12.89 | 7,582,371 | +0.18(+1.43%) |
Oct 25, 2011 | 12.87 | 12.91 | 12.67 | 12.70 | 13,226,190 | -0.35(-2.69%) |
Oct 24, 2011 | 12.81 | 13.11 | 12.81 | 13.06 | 7,819,879 | +0.41(+3.22%) |
Oct 21, 2011 | 12.54 | 12.68 | 12.48 | 12.65 | 16,247,324 | +0.26(+2.13%) |
Oct 20, 2011 | 12.39 | 12.42 | 12.14 | 12.39 | 7,033,784 | -0.03(-0.27%) |
Oct 19, 2011 | 12.60 | 12.69 | 12.36 | 12.42 | 5,980,523 | -0.23(-1.82%) |
Oct 18, 2011 | 12.39 | 12.77 | 12.23 | 12.65 | 9,442,020 | +0.19(+1.50%) |
Oct 17, 2011 | 12.68 | 12.70 | 12.41 | 12.46 | 12,213,728 | -0.35(-2.74%) |
Oct 14, 2011 | 12.74 | 12.84 | 12.68 | 12.81 | 5,306,628 | +0.26(+2.06%) |
Oct 13, 2011 | 12.45 | 12.59 | 12.32 | 12.56 | 5,943,638 | +0.04(+0.35%) |
Oct 12, 2011 | 12.51 | 12.70 | 12.47 | 12.51 | 8,368,274 | +0.22(+1.79%) |
Oct 11, 2011 | 12.13 | 12.30 | 12.09 | 12.29 | 8,622,296 | -0.03(-0.22%) |
Oct 10, 2011 | 12.16 | 12.35 | 12.14 | 12.32 | 8,150,044 | +0.54(+4.62%) |
Oct 07, 2011 | 12.01 | 12.03 | 11.70 | 11.78 | 13,558,605 | +0.07(+0.61%) |
Oct 06, 2011 | 11.61 | 11.73 | 11.58 | 11.70 | 8,426,554 | +0.49(+4.36%) |
Oct 05, 2011 | 11.04 | 11.25 | 10.93 | 11.22 | 11,193,243 | +0.31(+2.87%) |
Oct 04, 2011 | 10.52 | 10.91 | 10.39 | 10.90 | 15,386,808 | +0.24(+2.27%) |
Oct 03, 2011 | 10.89 | 11.04 | 10.64 | 10.66 | 11,574,984 | -0.36(-3.29%) |
Sep 30, 2011 | 11.12 | 11.28 | 11.01 | 11.02 | 7,499,649 | -0.38(-3.33%) |
Sep 29, 2011 | 11.54 | 11.64 | 11.17 | 11.40 | 8,843,638 | +0.04(+0.39%) |
Sep 28, 2011 | 11.69 | 11.78 | 11.33 | 11.36 | 8,039,488 | -0.31(-2.68%) |
Sep 27, 2011 | 11.78 | 11.90 | 11.61 | 11.67 | 9,630,370 | +0.35(+3.11%) |
Sep 26, 2011 | 11.17 | 11.34 | 10.97 | 11.32 | 14,627,890 | +0.29(+2.64%) |
Sep 23, 2011 | 10.96 | 11.15 | 10.94 | 11.03 | 13,788,606 | +0.08(+0.70%) |
Sep 22, 2011 | 11.04 | 11.10 | 10.79 | 10.95 | 15,365,409 | -0.64(-5.50%) |
Sep 21, 2011 | 12.03 | 12.07 | 11.58 | 11.59 | 8,266,499 | -0.44(-3.65%) |
Sep 20, 2011 | 12.15 | 12.27 | 12.02 | 12.03 | 8,875,413 | -0.07(-0.59%) |
Sep 19, 2011 | 12.05 | 12.17 | 11.94 | 12.10 | 5,804,241 | -0.35(-2.82%) |
Sep 16, 2011 | 12.45 | 12.50 | 12.34 | 12.45 | 5,113,714 | +0.10(+0.80%) |
Sep 15, 2011 | 12.31 | 12.37 | 12.19 | 12.35 | 7,936,999 | +0.21(+1.77%) |
Sep 14, 2011 | 12.09 | 12.26 | 11.86 | 12.14 | 10,641,311 | -0.11(-0.90%) |
Sep 13, 2011 | 12.18 | 12.28 | 12.09 | 12.25 | 13,502,255 | +0.03(+0.23%) |
Sep 12, 2011 | 12.04 | 12.23 | 11.93 | 12.22 | 10,102,701 | -0.19(-1.51%) |
Sep 09, 2011 | 12.62 | 12.64 | 12.33 | 12.41 | 18,545,046 | -0.41(-3.17%) |
Sep 08, 2011 | 12.89 | 13.03 | 12.77 | 12.81 | 10,712,364 | -0.28(-2.14%) |
Sep 07, 2011 | 12.92 | 13.11 | 12.90 | 13.09 | 6,339,525 | +0.49(+3.88%) |
Sep 06, 2011 | 12.44 | 12.63 | 12.40 | 12.61 | 13,170,852 | -0.30(-2.30%) |
Sep 02, 2011 | 12.91 | 13.02 | 12.84 | 12.90 | 6,738,310 | -0.34(-2.53%) |
Sep 01, 2011 | 13.30 | 13.44 | 13.23 | 13.24 | 10,811,503 | -0.14(-1.03%) |
Aug 31, 2011 | 13.38 | 13.49 | 13.28 | 13.37 | 7,070,812 | +0.12(+0.91%) |
Aug 30, 2011 | 13.11 | 13.31 | 13.03 | 13.25 | 15,909,768 | -0.01(-0.09%) |
Aug 29, 2011 | 13.11 | 13.28 | 13.11 | 13.27 | 4,880,115 | +0.37(+2.86%) |
Aug 26, 2011 | 12.62 | 12.95 | 12.42 | 12.90 | 9,239,277 | +0.31(+2.49%) |
Aug 25, 2011 | 12.83 | 12.89 | 12.53 | 12.58 | 11,823,538 | -0.21(-1.63%) |
Aug 24, 2011 | 12.69 | 12.86 | 12.60 | 12.79 | 7,816,295 | -0.06(-0.47%) |
Aug 23, 2011 | 12.56 | 12.90 | 12.50 | 12.85 | 12,906,650 | +0.57(+4.61%) |
Aug 22, 2011 | 12.58 | 12.58 | 12.26 | 12.29 | 16,447,458 | +0.02(+0.13%) |
Aug 19, 2011 | 12.31 | 12.61 | 12.24 | 12.27 | 9,629,589 | -0.15(-1.24%) |
Aug 18, 2011 | 12.57 | 12.58 | 12.23 | 12.42 | 17,654,176 | -0.62(-4.72%) |
Aug 17, 2011 | 13.08 | 13.21 | 12.93 | 13.04 | 11,345,689 | +0.23(+1.76%) |
Aug 16, 2011 | 12.75 | 12.92 | 12.62 | 12.81 | 16,836,634 | -0.27(-2.06%) |
Aug 15, 2011 | 12.93 | 13.11 | 12.92 | 13.08 | 9,331,684 | +0.53(+4.25%) |
Aug 12, 2011 | 12.59 | 12.65 | 12.44 | 12.55 | 14,592,179 | +0.07(+0.57%) |
Aug 11, 2011 | 12.03 | 12.65 | 11.99 | 12.48 | 23,043,134 | +0.70(+5.97%) |
Aug 10, 2011 | 12.09 | 12.15 | 11.75 | 11.78 | 18,389,490 | -0.58(-4.71%) |
Aug 09, 2011 | 12.17 | 12.36 | 11.49 | 12.36 | 28,368,830 | +1.10(+9.76%) |
Aug 08, 2011 | 11.74 | 11.91 | 11.24 | 11.26 | 20,312,992 | -0.98(-8.03%) |
Aug 05, 2011 | 12.46 | 12.47 | 11.88 | 12.24 | 22,509,418 | -0.12(-0.98%) |
Aug 04, 2011 | 12.82 | 12.84 | 12.34 | 12.36 | 13,449,024 | -0.94(-7.06%) |
Aug 03, 2011 | 13.26 | 13.32 | 13.00 | 13.30 | 12,953,144 | -0.15(-1.10%) |
Aug 02, 2011 | 13.67 | 13.74 | 13.44 | 13.45 | 10,847,288 | -0.42(-3.01%) |