Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.03 | 13.07 | 12.87 | 12.87 | 7,167,642 | -0.29(-2.22%) |
Oct 28, 2011 | 13.23 | 13.40 | 13.08 | 13.16 | 8,978,150 | -0.07(-0.51%) |
Oct 27, 2011 | 13.20 | 13.36 | 12.86 | 13.23 | 9,995,555 | +0.54(+4.24%) |
Oct 26, 2011 | 12.91 | 12.91 | 12.42 | 12.69 | 10,543,779 | -0.01(-0.05%) |
Oct 25, 2011 | 12.83 | 12.93 | 12.65 | 12.70 | 6,285,582 | -0.23(-1.79%) |
Oct 24, 2011 | 12.74 | 13.02 | 12.69 | 12.93 | 6,382,532 | +0.19(+1.50%) |
Oct 21, 2011 | 12.59 | 12.75 | 12.55 | 12.74 | 7,152,422 | +0.31(+2.46%) |
Oct 20, 2011 | 12.25 | 12.44 | 12.06 | 12.43 | 8,088,353 | +0.16(+1.33%) |
Oct 19, 2011 | 12.08 | 12.38 | 12.08 | 12.27 | 9,123,822 | +0.13(+1.07%) |
Oct 18, 2011 | 11.73 | 12.24 | 11.59 | 12.14 | 9,837,134 | +0.39(+3.36%) |
Oct 17, 2011 | 12.00 | 12.18 | 11.71 | 11.74 | 8,907,744 | -0.36(-2.98%) |
Oct 14, 2011 | 11.84 | 12.27 | 11.79 | 12.10 | 7,773,092 | -0.10(-0.78%) |
Oct 13, 2011 | 12.10 | 12.34 | 12.06 | 12.20 | 9,149,732 | +0.05(+0.39%) |
Oct 12, 2011 | 12.10 | 12.31 | 11.89 | 12.15 | 10,907,101 | +0.18(+1.54%) |
Oct 11, 2011 | 12.08 | 12.14 | 11.87 | 11.97 | 9,774,997 | -0.25(-2.01%) |
Oct 10, 2011 | 11.98 | 12.22 | 11.94 | 12.21 | 7,080,058 | +0.44(+3.70%) |
Oct 07, 2011 | 11.75 | 12.08 | 11.69 | 11.78 | 10,445,854 | +0.10(+0.89%) |
Oct 06, 2011 | 11.46 | 11.74 | 11.46 | 11.67 | 10,411,688 | +0.23(+2.01%) |
Oct 05, 2011 | 11.44 | 11.50 | 11.18 | 11.44 | 9,823,061 | +0.13(+1.14%) |
Oct 04, 2011 | 10.66 | 11.33 | 10.63 | 11.32 | 13,358,006 | +0.54(+5.02%) |
Oct 03, 2011 | 10.86 | 11.09 | 10.76 | 10.77 | 13,275,915 | -0.21(-1.91%) |
Sep 30, 2011 | 11.22 | 11.38 | 10.95 | 10.98 | 13,834,167 | -0.36(-3.16%) |
Sep 29, 2011 | 11.67 | 11.67 | 11.03 | 11.34 | 9,832,712 | -0.03(-0.24%) |
Sep 28, 2011 | 11.73 | 11.79 | 11.34 | 11.37 | 10,919,854 | -0.28(-2.44%) |
Sep 27, 2011 | 11.81 | 11.92 | 11.59 | 11.65 | 12,260,261 | +0.01(+0.12%) |
Sep 26, 2011 | 11.14 | 11.67 | 11.14 | 11.64 | 12,450,540 | +0.61(+5.52%) |
Sep 23, 2011 | 10.77 | 11.14 | 10.73 | 11.03 | 9,912,845 | +0.21(+1.94%) |
Sep 22, 2011 | 10.64 | 10.95 | 10.58 | 10.82 | 14,451,733 | -0.13(-1.17%) |
Sep 21, 2011 | 11.28 | 11.36 | 10.94 | 10.95 | 9,159,413 | -0.36(-3.17%) |
Sep 20, 2011 | 11.55 | 11.59 | 11.30 | 11.31 | 8,585,444 | -0.21(-1.82%) |
Sep 19, 2011 | 11.34 | 11.58 | 11.21 | 11.52 | 7,320,717 | -0.01(-0.06%) |
Sep 16, 2011 | 11.69 | 11.84 | 11.53 | 11.53 | 22,024,388 | -0.09(-0.81%) |
Sep 15, 2011 | 11.42 | 11.65 | 11.36 | 11.62 | 8,023,433 | +0.32(+2.81%) |
Sep 14, 2011 | 11.18 | 11.44 | 10.94 | 11.30 | 10,047,393 | +0.23(+2.08%) |
Sep 13, 2011 | 11.02 | 11.27 | 10.95 | 11.07 | 11,253,938 | +0.12(+1.05%) |
Sep 12, 2011 | 10.67 | 10.96 | 10.65 | 10.96 | 11,769,008 | +0.14(+1.25%) |
Sep 09, 2011 | 10.71 | 10.96 | 10.71 | 10.82 | 13,940,305 | -0.01(-0.06%) |
Sep 08, 2011 | 10.97 | 11.03 | 10.79 | 10.83 | 14,440,432 | -0.18(-1.66%) |
Sep 07, 2011 | 10.75 | 11.09 | 10.69 | 11.01 | 8,931,114 | +0.40(+3.76%) |
Sep 06, 2011 | 10.20 | 10.69 | 10.20 | 10.61 | 17,350,336 | +0.06(+0.58%) |
Sep 02, 2011 | 10.68 | 10.77 | 10.50 | 10.55 | 8,549,112 | -0.29(-2.68%) |
Sep 01, 2011 | 10.79 | 11.03 | 10.78 | 10.84 | 17,958,334 | -0.33(-2.97%) |
Aug 31, 2011 | 11.38 | 11.54 | 11.11 | 11.17 | 10,864,294 | -0.14(-1.20%) |
Aug 30, 2011 | 11.27 | 11.38 | 11.10 | 11.31 | 6,695,698 | -0.01(-0.12%) |
Aug 29, 2011 | 11.20 | 11.32 | 11.12 | 11.32 | 6,424,414 | +0.31(+2.83%) |
Aug 26, 2011 | 10.77 | 11.13 | 10.65 | 11.01 | 10,174,807 | +0.18(+1.62%) |
Aug 25, 2011 | 11.11 | 11.21 | 10.79 | 10.84 | 11,001,958 | -0.24(-2.20%) |
Aug 24, 2011 | 11.10 | 11.21 | 10.92 | 11.08 | 9,482,519 | -0.05(-0.49%) |
Aug 23, 2011 | 10.92 | 11.16 | 10.78 | 11.13 | 10,322,728 | +0.25(+2.30%) |
Aug 22, 2011 | 10.86 | 11.04 | 10.77 | 10.88 | 12,297,041 | +0.27(+2.55%) |
Aug 19, 2011 | 10.94 | 11.11 | 10.58 | 10.61 | 22,719,062 | +0.11(+1.09%) |
Aug 18, 2011 | 10.77 | 10.86 | 10.41 | 10.50 | 17,977,624 | -0.61(-5.48%) |
Aug 17, 2011 | 11.33 | 11.39 | 10.98 | 11.11 | 9,645,609 | -0.01(-0.12%) |
Aug 16, 2011 | 10.90 | 11.17 | 10.82 | 11.12 | 13,268,628 | +0.01(+0.06%) |
Aug 15, 2011 | 11.25 | 11.31 | 10.94 | 11.11 | 15,851,088 | -0.04(-0.36%) |
Aug 12, 2011 | 11.09 | 11.31 | 10.85 | 11.15 | 14,351,883 | +0.13(+1.17%) |
Aug 11, 2011 | 10.40 | 11.22 | 10.32 | 11.02 | 21,628,612 | +0.52(+4.96%) |
Aug 10, 2011 | 10.61 | 10.93 | 10.48 | 10.50 | 21,464,194 | -0.53(-4.84%) |
Aug 09, 2011 | 11.07 | 11.04 | 10.38 | 11.04 | 28,638,876 | +0.48(+4.55%) |
Aug 08, 2011 | 11.07 | 11.22 | 10.48 | 10.56 | 32,265,402 | -0.77(-6.81%) |
Aug 05, 2011 | 11.42 | 11.49 | 11.06 | 11.33 | 34,049,264 | -0.16(-1.35%) |
Aug 04, 2011 | 12.28 | 12.53 | 11.35 | 11.48 | 41,480,592 | -1.51(-11.61%) |
Aug 03, 2011 | 12.69 | 13.02 | 12.48 | 12.99 | 14,767,823 | +0.29(+2.29%) |
Aug 02, 2011 | 12.96 | 13.13 | 12.66 | 12.70 | 11,454,680 | -0.37(-2.85%) |