Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.52 | 13.53 | 13.30 | 13.30 | 7,636,799 | -0.63(-4.54%) |
Oct 28, 2011 | 13.81 | 13.96 | 13.78 | 13.93 | 9,282,136 | -0.16(-1.15%) |
Oct 27, 2011 | 13.96 | 14.18 | 13.81 | 14.09 | 9,375,794 | +0.96(+7.29%) |
Oct 26, 2011 | 13.13 | 13.17 | 12.86 | 13.13 | 7,438,915 | +0.18(+1.43%) |
Oct 25, 2011 | 13.12 | 13.16 | 12.92 | 12.95 | 12,975,955 | -0.36(-2.69%) |
Oct 24, 2011 | 13.06 | 13.36 | 13.06 | 13.31 | 7,671,929 | +0.41(+3.21%) |
Oct 21, 2011 | 12.78 | 12.92 | 12.72 | 12.89 | 15,939,931 | +0.27(+2.13%) |
Oct 20, 2011 | 12.62 | 12.66 | 12.38 | 12.62 | 6,900,707 | -0.03(-0.27%) |
Oct 19, 2011 | 12.84 | 12.94 | 12.60 | 12.66 | 5,867,374 | -0.24(-1.82%) |
Oct 18, 2011 | 12.63 | 13.02 | 12.46 | 12.89 | 9,263,380 | +0.19(+1.50%) |
Oct 17, 2011 | 12.92 | 12.94 | 12.65 | 12.70 | 11,982,649 | -0.36(-2.74%) |
Oct 14, 2011 | 12.99 | 13.08 | 12.93 | 13.06 | 5,206,229 | +0.26(+2.06%) |
Oct 13, 2011 | 12.69 | 12.83 | 12.56 | 12.80 | 5,831,187 | +0.04(+0.35%) |
Oct 12, 2011 | 12.75 | 12.94 | 12.71 | 12.75 | 8,209,950 | +0.22(+1.79%) |
Oct 11, 2011 | 12.36 | 12.54 | 12.33 | 12.53 | 8,459,165 | -0.03(-0.22%) |
Oct 10, 2011 | 12.39 | 12.59 | 12.38 | 12.56 | 7,995,849 | +0.55(+4.62%) |
Oct 07, 2011 | 12.24 | 12.26 | 11.92 | 12.00 | 13,302,081 | +0.07(+0.61%) |
Oct 06, 2011 | 11.83 | 11.96 | 11.81 | 11.93 | 8,267,126 | +0.50(+4.36%) |
Oct 05, 2011 | 11.26 | 11.47 | 11.15 | 11.43 | 10,981,471 | +0.32(+2.87%) |
Oct 04, 2011 | 10.72 | 11.12 | 10.59 | 11.11 | 15,095,696 | +0.25(+2.27%) |
Oct 03, 2011 | 11.10 | 11.25 | 10.85 | 10.87 | 11,355,990 | -0.37(-3.29%) |
Sep 30, 2011 | 11.34 | 11.50 | 11.22 | 11.24 | 7,357,759 | -0.39(-3.33%) |
Sep 29, 2011 | 11.76 | 11.86 | 11.39 | 11.62 | 8,676,320 | +0.04(+0.39%) |
Sep 28, 2011 | 11.91 | 12.00 | 11.55 | 11.58 | 7,887,384 | -0.32(-2.68%) |
Sep 27, 2011 | 12.00 | 12.13 | 11.83 | 11.90 | 9,448,167 | +0.36(+3.11%) |
Sep 26, 2011 | 11.39 | 11.56 | 11.18 | 11.54 | 14,351,136 | +0.30(+2.64%) |
Sep 23, 2011 | 11.17 | 11.37 | 11.15 | 11.24 | 13,527,731 | +0.08(+0.70%) |
Sep 22, 2011 | 11.26 | 11.31 | 11.00 | 11.16 | 15,074,701 | -0.65(-5.50%) |
Sep 21, 2011 | 12.27 | 12.30 | 11.80 | 11.81 | 8,110,100 | -0.45(-3.65%) |
Sep 20, 2011 | 12.39 | 12.51 | 12.25 | 12.26 | 8,707,493 | -0.07(-0.59%) |
Sep 19, 2011 | 12.28 | 12.40 | 12.17 | 12.33 | 5,694,427 | -0.36(-2.82%) |
Sep 16, 2011 | 12.69 | 12.74 | 12.57 | 12.69 | 5,016,964 | +0.10(+0.80%) |
Sep 15, 2011 | 12.55 | 12.61 | 12.42 | 12.59 | 7,786,834 | +0.22(+1.77%) |
Sep 14, 2011 | 12.32 | 12.50 | 12.09 | 12.37 | 10,439,982 | -0.11(-0.90%) |
Sep 13, 2011 | 12.41 | 12.52 | 12.32 | 12.48 | 13,246,797 | +0.03(+0.22%) |
Sep 12, 2011 | 12.28 | 12.47 | 12.16 | 12.46 | 9,911,562 | -0.19(-1.51%) |
Sep 09, 2011 | 12.86 | 12.89 | 12.56 | 12.65 | 18,194,180 | -0.41(-3.17%) |
Sep 08, 2011 | 13.13 | 13.29 | 13.02 | 13.06 | 10,509,690 | -0.29(-2.14%) |
Sep 07, 2011 | 13.17 | 13.36 | 13.15 | 13.35 | 6,219,583 | +0.50(+3.88%) |
Sep 06, 2011 | 12.68 | 12.87 | 12.64 | 12.85 | 12,921,664 | -0.30(-2.30%) |
Sep 02, 2011 | 13.16 | 13.27 | 13.08 | 13.15 | 6,610,824 | -0.34(-2.53%) |
Sep 01, 2011 | 13.56 | 13.69 | 13.48 | 13.49 | 10,606,953 | -0.14(-1.03%) |
Aug 31, 2011 | 13.64 | 13.75 | 13.53 | 13.63 | 6,937,035 | +0.12(+0.91%) |
Aug 30, 2011 | 13.36 | 13.57 | 13.28 | 13.51 | 15,608,761 | -0.01(-0.09%) |
Aug 29, 2011 | 13.36 | 13.53 | 13.36 | 13.52 | 4,787,785 | +0.38(+2.86%) |
Aug 26, 2011 | 12.86 | 13.20 | 12.66 | 13.15 | 9,064,473 | +0.32(+2.49%) |
Aug 25, 2011 | 13.07 | 13.13 | 12.78 | 12.83 | 11,599,841 | -0.21(-1.63%) |
Aug 24, 2011 | 12.94 | 13.11 | 12.84 | 13.04 | 7,668,414 | -0.06(-0.47%) |
Aug 23, 2011 | 12.80 | 13.15 | 12.74 | 13.10 | 12,662,461 | +0.58(+4.61%) |
Aug 22, 2011 | 12.82 | 12.82 | 12.50 | 12.52 | 16,136,278 | +0.02(+0.13%) |
Aug 19, 2011 | 12.55 | 12.85 | 12.47 | 12.51 | 9,447,401 | -0.16(-1.24%) |
Aug 18, 2011 | 12.81 | 12.82 | 12.47 | 12.66 | 17,320,166 | -0.63(-4.72%) |
Aug 17, 2011 | 13.34 | 13.46 | 13.18 | 13.29 | 11,131,033 | +0.23(+1.76%) |
Aug 16, 2011 | 12.99 | 13.17 | 12.87 | 13.06 | 16,518,092 | -0.27(-2.06%) |
Aug 15, 2011 | 13.18 | 13.36 | 13.17 | 13.34 | 9,155,132 | +0.54(+4.25%) |
Aug 12, 2011 | 12.83 | 12.90 | 12.67 | 12.79 | 14,316,100 | +0.07(+0.57%) |
Aug 11, 2011 | 12.26 | 12.89 | 12.22 | 12.72 | 22,607,166 | +0.72(+5.97%) |
Aug 10, 2011 | 12.33 | 12.38 | 11.98 | 12.00 | 18,041,568 | -0.59(-4.71%) |
Aug 09, 2011 | 12.41 | 12.60 | 11.71 | 12.60 | 27,832,102 | +1.12(+9.76%) |
Aug 08, 2011 | 11.96 | 12.14 | 11.45 | 11.48 | 19,928,678 | -1.00(-8.03%) |
Aug 05, 2011 | 12.70 | 12.71 | 12.11 | 12.48 | 22,083,548 | -0.12(-0.98%) |
Aug 04, 2011 | 13.07 | 13.09 | 12.58 | 12.60 | 13,194,574 | -0.96(-7.06%) |
Aug 03, 2011 | 13.52 | 13.58 | 13.25 | 13.56 | 12,708,075 | -0.15(-1.10%) |
Aug 02, 2011 | 13.93 | 14.00 | 13.70 | 13.71 | 10,642,062 | -0.43(-3.01%) |