Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.01 | 17.25 | 16.96 | 16.99 | 62,258,744 | -0.30(-1.76%) |
Oct 28, 2011 | 17.22 | 17.33 | 17.12 | 17.29 | 64,849,348 | -0.10(-0.60%) |
Oct 27, 2011 | 17.26 | 17.45 | 17.21 | 17.40 | 122,112,200 | +0.30(+1.74%) |
Oct 26, 2011 | 17.17 | 17.20 | 16.85 | 17.10 | 84,114,080 | +0.05(+0.28%) |
Oct 25, 2011 | 16.94 | 17.20 | 16.89 | 17.05 | 88,012,496 | +0.03(+0.16%) |
Oct 24, 2011 | 16.65 | 17.16 | 16.63 | 17.02 | 199,719,264 | +0.39(+2.33%) |
Oct 21, 2011 | 16.52 | 16.79 | 16.48 | 16.64 | 178,060,000 | +0.29(+1.78%) |
Oct 20, 2011 | 16.53 | 16.53 | 16.17 | 16.35 | 128,069,752 | -0.44(-2.60%) |
Oct 19, 2011 | 16.62 | 16.96 | 16.52 | 16.78 | 202,118,784 | +0.58(+3.59%) |
Oct 18, 2011 | 16.04 | 16.26 | 15.97 | 16.20 | 122,861,872 | +0.08(+0.52%) |
Oct 17, 2011 | 16.15 | 16.34 | 16.02 | 16.12 | 69,211,600 | -0.15(-0.94%) |
Oct 14, 2011 | 16.23 | 16.27 | 16.10 | 16.27 | 64,847,964 | +0.08(+0.47%) |
Oct 13, 2011 | 15.94 | 16.24 | 15.90 | 16.19 | 74,077,976 | +0.19(+1.17%) |
Oct 12, 2011 | 15.92 | 16.12 | 15.91 | 16.01 | 86,523,416 | +0.09(+0.57%) |
Oct 11, 2011 | 15.76 | 15.92 | 15.65 | 15.92 | 73,089,472 | +0.08(+0.48%) |
Oct 10, 2011 | 15.57 | 15.85 | 15.56 | 15.84 | 57,958,472 | +0.41(+2.65%) |
Oct 07, 2011 | 15.28 | 15.58 | 15.17 | 15.43 | 84,397,536 | +0.18(+1.18%) |
Oct 06, 2011 | 15.12 | 15.27 | 15.00 | 15.25 | 84,472,192 | +0.12(+0.82%) |
Oct 05, 2011 | 14.71 | 15.21 | 14.58 | 15.13 | 102,453,592 | +0.44(+2.97%) |
Oct 04, 2011 | 14.16 | 14.73 | 14.12 | 14.69 | 112,440,480 | +0.42(+2.91%) |
Oct 03, 2011 | 14.66 | 14.82 | 14.24 | 14.28 | 138,167,840 | -0.49(-3.35%) |
Sep 30, 2011 | 15.18 | 15.28 | 14.77 | 14.77 | 93,144,016 | -0.61(-3.94%) |
Sep 29, 2011 | 15.49 | 15.65 | 15.14 | 15.38 | 123,510,032 | -0.07(-0.45%) |
Sep 28, 2011 | 15.65 | 15.72 | 15.44 | 15.45 | 108,005,680 | -0.16(-1.02%) |
Sep 27, 2011 | 15.58 | 15.91 | 15.49 | 15.61 | 127,379,888 | +0.21(+1.35%) |
Sep 26, 2011 | 15.34 | 15.54 | 15.09 | 15.40 | 93,665,456 | +0.06(+0.36%) |
Sep 23, 2011 | 14.81 | 15.42 | 14.69 | 15.34 | 107,083,144 | +0.38(+2.52%) |
Sep 22, 2011 | 14.92 | 15.16 | 14.77 | 14.96 | 136,107,728 | -0.22(-1.48%) |
Sep 21, 2011 | 15.36 | 15.58 | 15.16 | 15.19 | 96,483,488 | -0.18(-1.17%) |
Sep 20, 2011 | 15.22 | 15.56 | 15.13 | 15.37 | 103,262,984 | +0.19(+1.23%) |
Sep 19, 2011 | 15.07 | 15.27 | 14.98 | 15.18 | 83,063,672 | -0.03(-0.18%) |
Sep 16, 2011 | 14.99 | 15.29 | 14.84 | 15.21 | 131,075,936 | +0.30(+2.00%) |
Sep 15, 2011 | 14.75 | 15.00 | 14.69 | 14.91 | 76,896,280 | +0.29(+2.01%) |
Sep 14, 2011 | 14.46 | 14.82 | 14.34 | 14.62 | 84,207,856 | +0.25(+1.71%) |
Sep 13, 2011 | 14.07 | 14.47 | 13.99 | 14.37 | 86,976,584 | +0.33(+2.37%) |
Sep 12, 2011 | 13.52 | 14.05 | 13.51 | 14.04 | 77,011,328 | +0.40(+2.94%) |
Sep 09, 2011 | 13.67 | 14.00 | 13.61 | 13.64 | 88,700,400 | -0.13(-0.98%) |
Sep 08, 2011 | 13.88 | 14.05 | 13.72 | 13.77 | 62,087,140 | -0.13(-0.92%) |
Sep 07, 2011 | 13.86 | 13.94 | 13.75 | 13.90 | 66,488,996 | +0.37(+2.76%) |
Sep 06, 2011 | 13.33 | 13.56 | 13.27 | 13.53 | 63,907,020 | -0.07(-0.51%) |
Sep 02, 2011 | 13.71 | 13.80 | 13.55 | 13.60 | 61,830,840 | -0.24(-1.75%) |
Sep 01, 2011 | 14.04 | 14.09 | 13.84 | 13.84 | 58,540,348 | -0.10(-0.70%) |
Aug 31, 2011 | 14.01 | 14.13 | 13.86 | 13.94 | 79,843,808 | -0.08(-0.54%) |
Aug 30, 2011 | 13.98 | 14.09 | 13.79 | 14.01 | 56,472,200 | -0.04(-0.27%) |
Aug 29, 2011 | 13.81 | 14.06 | 13.73 | 14.05 | 58,705,956 | +0.36(+2.66%) |
Aug 26, 2011 | 13.45 | 13.83 | 13.34 | 13.69 | 77,739,912 | +0.24(+1.80%) |
Aug 25, 2011 | 13.73 | 13.76 | 13.43 | 13.45 | 74,296,664 | -0.26(-1.92%) |
Aug 24, 2011 | 13.56 | 13.76 | 13.41 | 13.71 | 77,280,056 | +0.06(+0.46%) |
Aug 23, 2011 | 13.40 | 13.65 | 13.36 | 13.65 | 78,300,240 | +0.23(+1.70%) |
Aug 22, 2011 | 13.54 | 13.63 | 13.33 | 13.42 | 70,631,960 | +0.13(+0.99%) |
Aug 19, 2011 | 13.58 | 13.82 | 13.27 | 13.29 | 114,334,160 | -0.40(-2.93%) |
Aug 18, 2011 | 13.95 | 13.97 | 13.54 | 13.69 | 133,165,624 | -0.62(-4.35%) |
Aug 17, 2011 | 14.25 | 14.53 | 14.12 | 14.31 | 73,352,872 | -0.08(-0.58%) |
Aug 16, 2011 | 14.36 | 14.59 | 14.19 | 14.39 | 64,654,204 | -0.07(-0.48%) |
Aug 15, 2011 | 14.37 | 14.49 | 14.28 | 14.46 | 66,833,596 | +0.17(+1.16%) |
Aug 12, 2011 | 14.39 | 14.48 | 14.23 | 14.30 | 78,265,744 | -0.08(-0.53%) |
Aug 11, 2011 | 13.94 | 14.54 | 13.90 | 14.37 | 108,801,712 | +0.57(+4.16%) |
Aug 10, 2011 | 14.03 | 14.20 | 13.69 | 13.80 | 137,798,352 | -0.46(-3.25%) |
Aug 09, 2011 | 14.08 | 14.28 | 13.51 | 14.26 | 168,441,520 | +0.34(+2.44%) |
Aug 08, 2011 | 14.01 | 14.45 | 13.90 | 13.92 | 198,499,968 | -0.47(-3.27%) |
Aug 05, 2011 | 14.54 | 14.68 | 13.99 | 14.39 | 147,038,512 | -0.04(-0.29%) |
Aug 04, 2011 | 14.86 | 15.10 | 14.43 | 14.44 | 125,259,368 | -0.66(-4.40%) |
Aug 03, 2011 | 14.95 | 15.21 | 14.78 | 15.10 | 97,696,984 | +0.21(+1.39%) |
Aug 02, 2011 | 15.09 | 15.21 | 14.89 | 14.89 | 83,089,344 | -0.36(-2.34%) |