Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.51 | 12.51 | 12.13 | 12.16 | 33,281,554 | -0.54(-4.27%) |
Oct 28, 2011 | 12.24 | 12.72 | 12.22 | 12.70 | 31,230,590 | +0.37(+2.97%) |
Oct 27, 2011 | 12.22 | 12.43 | 12.14 | 12.33 | 33,909,572 | +0.46(+3.89%) |
Oct 26, 2011 | 12.20 | 12.32 | 11.71 | 11.87 | 33,100,804 | -0.23(-1.86%) |
Oct 25, 2011 | 12.35 | 12.49 | 12.07 | 12.09 | 27,234,750 | -0.27(-2.16%) |
Oct 24, 2011 | 12.21 | 12.45 | 12.08 | 12.36 | 27,962,672 | +0.10(+0.78%) |
Oct 21, 2011 | 12.42 | 12.44 | 12.17 | 12.27 | 34,010,100 | -0.01(-0.09%) |
Oct 20, 2011 | 12.16 | 12.39 | 11.71 | 12.28 | 67,488,872 | -0.39(-3.10%) |
Oct 19, 2011 | 12.93 | 13.15 | 12.56 | 12.67 | 49,654,120 | -0.26(-2.04%) |
Oct 18, 2011 | 12.74 | 13.04 | 12.40 | 12.93 | 32,927,508 | +0.25(+1.96%) |
Oct 17, 2011 | 12.82 | 12.83 | 12.62 | 12.69 | 29,191,618 | -0.18(-1.40%) |
Oct 14, 2011 | 12.70 | 12.94 | 12.69 | 12.87 | 33,947,308 | +0.36(+2.90%) |
Oct 13, 2011 | 12.44 | 12.55 | 12.21 | 12.50 | 31,537,558 | -0.00(-0.03%) |
Oct 12, 2011 | 12.70 | 12.85 | 12.49 | 12.51 | 36,595,184 | -0.03(-0.24%) |
Oct 11, 2011 | 12.22 | 12.62 | 12.21 | 12.54 | 26,898,708 | +0.20(+1.64%) |
Oct 10, 2011 | 12.10 | 12.38 | 12.00 | 12.34 | 18,774,312 | +0.47(+3.96%) |
Oct 07, 2011 | 11.95 | 12.04 | 11.74 | 11.87 | 35,106,008 | -0.14(-1.18%) |
Oct 06, 2011 | 11.69 | 12.01 | 11.48 | 12.01 | 38,128,896 | +0.35(+2.98%) |
Oct 05, 2011 | 11.26 | 11.75 | 11.03 | 11.66 | 40,617,328 | +0.45(+4.02%) |
Oct 04, 2011 | 10.60 | 11.21 | 10.47 | 11.21 | 45,292,940 | +0.47(+4.41%) |
Oct 03, 2011 | 11.14 | 11.25 | 10.72 | 10.73 | 44,366,756 | -0.53(-4.68%) |
Sep 30, 2011 | 11.53 | 11.67 | 11.13 | 11.26 | 45,717,984 | -0.45(-3.85%) |
Sep 29, 2011 | 12.33 | 12.37 | 11.42 | 11.71 | 44,190,592 | -0.37(-3.07%) |
Sep 28, 2011 | 12.50 | 12.66 | 12.04 | 12.08 | 33,085,868 | -0.34(-2.71%) |
Sep 27, 2011 | 12.63 | 12.71 | 12.25 | 12.42 | 37,409,492 | -0.01(-0.09%) |
Sep 26, 2011 | 12.34 | 12.45 | 11.93 | 12.43 | 38,179,524 | +0.18(+1.47%) |
Sep 23, 2011 | 12.00 | 12.35 | 11.93 | 12.25 | 41,083,188 | +0.16(+1.29%) |
Sep 22, 2011 | 11.86 | 12.18 | 11.75 | 12.09 | 51,171,300 | -0.22(-1.77%) |
Sep 21, 2011 | 12.51 | 12.90 | 12.28 | 12.31 | 47,447,864 | -0.19(-1.50%) |
Sep 20, 2011 | 12.68 | 12.78 | 12.36 | 12.50 | 35,894,288 | -0.14(-1.12%) |
Sep 19, 2011 | 12.68 | 12.77 | 12.43 | 12.64 | 48,682,732 | -0.23(-1.75%) |
Sep 16, 2011 | 12.49 | 12.95 | 12.36 | 12.87 | 71,804,608 | +0.63(+5.15%) |
Sep 15, 2011 | 11.83 | 12.31 | 11.79 | 12.24 | 44,310,136 | +0.73(+6.30%) |
Sep 14, 2011 | 11.28 | 11.72 | 11.10 | 11.51 | 36,548,408 | +0.28(+2.52%) |
Sep 13, 2011 | 11.24 | 11.33 | 11.12 | 11.23 | 24,477,186 | -0.01(-0.07%) |
Sep 12, 2011 | 10.86 | 11.28 | 10.85 | 11.24 | 43,449,268 | +0.37(+3.37%) |
Sep 09, 2011 | 11.50 | 11.50 | 10.80 | 10.87 | 52,008,392 | -0.78(-6.72%) |
Sep 08, 2011 | 11.32 | 11.71 | 11.28 | 11.65 | 36,361,180 | +0.29(+2.55%) |
Sep 07, 2011 | 11.34 | 11.40 | 11.19 | 11.36 | 35,967,912 | +0.18(+1.64%) |
Sep 06, 2011 | 10.89 | 11.21 | 10.85 | 11.18 | 25,717,310 | -0.05(-0.48%) |
Sep 02, 2011 | 11.40 | 11.47 | 11.14 | 11.23 | 20,884,948 | -0.37(-3.22%) |
Sep 01, 2011 | 11.75 | 11.90 | 11.55 | 11.61 | 25,603,976 | -0.18(-1.55%) |
Aug 31, 2011 | 11.84 | 12.06 | 11.62 | 11.79 | 33,946,132 | -0.03(-0.26%) |
Aug 30, 2011 | 11.57 | 11.91 | 11.48 | 11.82 | 31,813,760 | +0.18(+1.51%) |
Aug 29, 2011 | 11.35 | 11.72 | 11.35 | 11.64 | 30,356,706 | +0.39(+3.50%) |
Aug 26, 2011 | 10.79 | 11.25 | 10.56 | 11.25 | 32,817,730 | +0.43(+3.99%) |
Aug 25, 2011 | 11.12 | 11.26 | 10.78 | 10.82 | 28,746,986 | -0.27(-2.48%) |
Aug 24, 2011 | 11.04 | 11.33 | 10.91 | 11.09 | 26,578,052 | +0.05(+0.45%) |
Aug 23, 2011 | 10.51 | 11.06 | 10.38 | 11.04 | 29,382,364 | +0.60(+5.70%) |
Aug 22, 2011 | 10.61 | 10.69 | 10.36 | 10.45 | 26,496,452 | +0.08(+0.74%) |
Aug 19, 2011 | 10.49 | 10.90 | 10.26 | 10.37 | 43,937,704 | -0.30(-2.79%) |
Aug 18, 2011 | 11.21 | 11.35 | 10.54 | 10.67 | 43,581,884 | -0.88(-7.64%) |
Aug 17, 2011 | 11.63 | 11.83 | 11.38 | 11.55 | 23,043,832 | -0.04(-0.36%) |
Aug 16, 2011 | 11.67 | 11.77 | 11.41 | 11.59 | 23,027,580 | -0.20(-1.72%) |
Aug 15, 2011 | 11.70 | 11.82 | 11.55 | 11.80 | 20,026,676 | +0.14(+1.18%) |
Aug 12, 2011 | 11.59 | 11.72 | 11.41 | 11.66 | 32,013,776 | +0.13(+1.09%) |
Aug 11, 2011 | 11.17 | 11.68 | 11.08 | 11.53 | 39,797,356 | +0.40(+3.60%) |
Aug 10, 2011 | 11.22 | 11.60 | 10.99 | 11.13 | 59,049,640 | -0.39(-3.35%) |
Aug 09, 2011 | 11.07 | 11.52 | 10.41 | 11.52 | 82,678,104 | +1.23(+11.91%) |
Aug 08, 2011 | 10.82 | 10.98 | 10.29 | 10.29 | 58,494,132 | -0.90(-8.02%) |
Aug 05, 2011 | 11.60 | 11.62 | 10.89 | 11.19 | 66,996,200 | -0.28(-2.46%) |
Aug 04, 2011 | 12.09 | 12.14 | 11.47 | 11.47 | 63,896,328 | -0.84(-6.85%) |
Aug 03, 2011 | 12.13 | 12.43 | 11.79 | 12.32 | 45,612,444 | +0.19(+1.57%) |
Aug 02, 2011 | 12.51 | 12.57 | 12.12 | 12.13 | 39,136,092 | -0.48(-3.83%) |