Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.90 | 12.12 | 11.86 | 11.98 | 10,720,713 | -0.09(-0.71%) |
Oct 28, 2011 | 12.02 | 12.24 | 11.88 | 12.07 | 13,348,463 | +0.02(+0.14%) |
Oct 27, 2011 | 12.05 | 12.18 | 11.59 | 12.05 | 20,805,044 | +0.35(+3.00%) |
Oct 26, 2011 | 11.68 | 11.81 | 11.34 | 11.70 | 13,306,085 | +0.22(+1.94%) |
Oct 25, 2011 | 11.76 | 11.95 | 11.46 | 11.48 | 13,980,922 | -0.34(-2.90%) |
Oct 24, 2011 | 11.31 | 11.84 | 11.31 | 11.82 | 26,026,780 | +0.57(+5.02%) |
Oct 21, 2011 | 11.60 | 11.80 | 11.14 | 11.26 | 28,104,356 | -0.15(-1.35%) |
Oct 20, 2011 | 11.13 | 11.68 | 11.13 | 11.41 | 35,509,452 | -0.33(-2.77%) |
Oct 19, 2011 | 12.45 | 12.53 | 11.62 | 11.74 | 29,838,204 | -0.74(-5.91%) |
Oct 18, 2011 | 12.26 | 12.52 | 12.08 | 12.47 | 20,765,836 | +0.22(+1.82%) |
Oct 17, 2011 | 12.75 | 12.75 | 12.06 | 12.25 | 22,631,672 | -0.58(-4.54%) |
Oct 14, 2011 | 13.14 | 13.14 | 12.59 | 12.83 | 19,088,496 | -0.13(-0.99%) |
Oct 13, 2011 | 12.87 | 13.03 | 12.80 | 12.96 | 19,767,836 | +0.02(+0.13%) |
Oct 12, 2011 | 13.23 | 13.23 | 12.80 | 12.94 | 22,374,248 | -0.17(-1.31%) |
Oct 11, 2011 | 13.36 | 13.42 | 12.94 | 13.11 | 15,137,604 | -0.31(-2.30%) |
Oct 10, 2011 | 13.36 | 13.63 | 13.25 | 13.42 | 9,039,974 | +0.27(+2.08%) |
Oct 07, 2011 | 13.26 | 13.35 | 12.99 | 13.15 | 10,446,542 | -0.07(-0.52%) |
Oct 06, 2011 | 13.13 | 13.32 | 12.81 | 13.22 | 15,507,375 | +0.37(+2.87%) |
Oct 05, 2011 | 12.45 | 12.87 | 12.14 | 12.85 | 13,387,568 | +0.39(+3.09%) |
Oct 04, 2011 | 11.98 | 12.55 | 11.75 | 12.46 | 20,989,176 | +0.34(+2.83%) |
Oct 03, 2011 | 12.33 | 12.49 | 12.07 | 12.12 | 14,473,061 | -0.31(-2.51%) |
Sep 30, 2011 | 12.63 | 12.74 | 12.42 | 12.43 | 16,514,124 | -0.38(-2.97%) |
Sep 29, 2011 | 12.99 | 13.11 | 12.47 | 12.81 | 12,674,986 | +0.06(+0.47%) |
Sep 28, 2011 | 13.11 | 13.16 | 12.73 | 12.75 | 14,622,830 | -0.29(-2.23%) |
Sep 27, 2011 | 13.23 | 13.41 | 12.96 | 13.05 | 15,508,122 | -0.10(-0.78%) |
Sep 26, 2011 | 13.20 | 13.28 | 12.73 | 13.15 | 12,494,157 | +0.04(+0.33%) |
Sep 23, 2011 | 12.29 | 13.17 | 12.18 | 13.11 | 17,683,436 | +0.63(+5.01%) |
Sep 22, 2011 | 12.26 | 12.59 | 12.19 | 12.48 | 20,765,570 | -0.25(-1.95%) |
Sep 21, 2011 | 12.89 | 13.09 | 12.72 | 12.73 | 12,772,129 | -0.14(-1.07%) |
Sep 20, 2011 | 12.99 | 13.18 | 12.85 | 12.87 | 13,850,229 | -0.19(-1.44%) |
Sep 19, 2011 | 12.77 | 13.15 | 12.63 | 13.05 | 12,739,548 | +0.06(+0.46%) |
Sep 16, 2011 | 12.92 | 13.17 | 12.83 | 12.99 | 13,705,183 | -0.02(-0.16%) |
Sep 15, 2011 | 12.81 | 13.22 | 12.75 | 13.02 | 23,100,468 | +0.34(+2.67%) |
Sep 14, 2011 | 12.55 | 12.86 | 12.39 | 12.68 | 16,576,387 | +0.19(+1.51%) |
Sep 13, 2011 | 12.37 | 12.52 | 12.24 | 12.49 | 15,040,408 | +0.16(+1.32%) |
Sep 12, 2011 | 11.56 | 12.34 | 11.39 | 12.33 | 19,224,724 | +0.60(+5.11%) |
Sep 09, 2011 | 11.37 | 12.10 | 11.37 | 11.73 | 21,968,994 | +0.22(+1.94%) |
Sep 08, 2011 | 11.53 | 11.88 | 11.39 | 11.50 | 10,620,411 | -0.06(-0.52%) |
Sep 07, 2011 | 11.18 | 11.61 | 11.16 | 11.56 | 9,901,447 | +0.57(+5.22%) |
Sep 06, 2011 | 10.55 | 11.01 | 10.54 | 10.99 | 9,238,852 | -0.05(-0.47%) |
Sep 02, 2011 | 10.92 | 11.08 | 10.76 | 11.04 | 9,541,313 | -0.11(-1.00%) |
Sep 01, 2011 | 11.32 | 11.42 | 11.15 | 11.15 | 7,847,639 | -0.11(-0.99%) |
Aug 31, 2011 | 11.38 | 11.62 | 11.17 | 11.26 | 12,996,951 | -0.06(-0.53%) |
Aug 30, 2011 | 11.20 | 11.40 | 11.15 | 11.32 | 10,751,145 | +0.05(+0.46%) |
Aug 29, 2011 | 11.20 | 11.29 | 11.08 | 11.27 | 14,548,830 | +0.23(+2.09%) |
Aug 26, 2011 | 10.74 | 11.13 | 10.62 | 11.04 | 10,622,629 | +0.22(+2.06%) |
Aug 25, 2011 | 11.21 | 11.35 | 10.76 | 10.82 | 16,310,859 | -0.38(-3.37%) |
Aug 24, 2011 | 11.13 | 11.21 | 10.87 | 11.20 | 11,672,472 | +0.02(+0.15%) |
Aug 23, 2011 | 10.84 | 11.19 | 10.78 | 11.18 | 15,552,290 | +0.42(+3.90%) |
Aug 22, 2011 | 11.14 | 11.22 | 10.66 | 10.76 | 16,017,498 | -0.10(-0.95%) |
Aug 19, 2011 | 11.02 | 11.56 | 10.76 | 10.86 | 35,585,340 | +0.61(+5.93%) |
Aug 18, 2011 | 10.67 | 10.73 | 10.19 | 10.25 | 18,321,734 | -0.75(-6.85%) |
Aug 17, 2011 | 11.14 | 11.28 | 10.82 | 11.01 | 14,382,451 | -0.08(-0.70%) |
Aug 16, 2011 | 11.02 | 11.32 | 10.91 | 11.08 | 12,999,236 | -0.05(-0.46%) |
Aug 15, 2011 | 10.85 | 11.15 | 10.82 | 11.14 | 8,515,883 | +0.36(+3.34%) |
Aug 12, 2011 | 10.96 | 11.00 | 10.61 | 10.78 | 8,548,399 | -0.04(-0.40%) |
Aug 11, 2011 | 10.30 | 10.95 | 10.25 | 10.82 | 18,882,062 | +0.59(+5.78%) |
Aug 10, 2011 | 10.06 | 10.52 | 9.774 | 10.23 | 25,848,816 | -0.03(-0.33%) |
Aug 09, 2011 | 10.23 | 10.54 | 9.620 | 10.26 | 31,118,208 | +0.02(+0.17%) |
Aug 08, 2011 | 10.56 | 10.99 | 10.08 | 10.24 | 30,920,962 | -0.91(-8.14%) |
Aug 05, 2011 | 11.66 | 11.76 | 10.56 | 11.15 | 32,090,248 | -0.38(-3.27%) |
Aug 04, 2011 | 11.98 | 12.06 | 11.52 | 11.53 | 16,424,359 | -0.68(-5.54%) |
Aug 03, 2011 | 12.22 | 12.28 | 11.80 | 12.21 | 16,420,567 | -0.02(-0.14%) |
Aug 02, 2011 | 12.63 | 12.83 | 12.22 | 12.22 | 10,287,821 | -0.51(-3.97%) |