Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.89 | 12.11 | 11.85 | 11.97 | 10,729,632 | -0.09(-0.71%) |
Oct 28, 2011 | 12.01 | 12.23 | 11.87 | 12.06 | 13,359,568 | +0.02(+0.14%) |
Oct 27, 2011 | 12.04 | 12.17 | 11.58 | 12.04 | 20,822,352 | +0.35(+3.00%) |
Oct 26, 2011 | 11.67 | 11.80 | 11.33 | 11.69 | 13,317,155 | +0.22(+1.94%) |
Oct 25, 2011 | 11.75 | 11.94 | 11.45 | 11.47 | 13,992,553 | -0.34(-2.90%) |
Oct 24, 2011 | 11.30 | 11.83 | 11.30 | 11.81 | 26,048,432 | +0.56(+5.02%) |
Oct 21, 2011 | 11.59 | 11.79 | 11.14 | 11.25 | 28,127,736 | -0.15(-1.35%) |
Oct 20, 2011 | 11.12 | 11.67 | 11.12 | 11.40 | 35,538,996 | -0.33(-2.77%) |
Oct 19, 2011 | 12.44 | 12.52 | 11.61 | 11.73 | 29,863,026 | -0.74(-5.91%) |
Oct 18, 2011 | 12.25 | 12.51 | 12.07 | 12.46 | 20,783,112 | +0.22(+1.82%) |
Oct 17, 2011 | 12.74 | 12.74 | 12.05 | 12.24 | 22,650,500 | -0.58(-4.54%) |
Oct 14, 2011 | 13.13 | 13.13 | 12.58 | 12.82 | 19,104,376 | -0.13(-0.99%) |
Oct 13, 2011 | 12.86 | 13.02 | 12.79 | 12.95 | 19,784,282 | +0.02(+0.13%) |
Oct 12, 2011 | 13.22 | 13.22 | 12.79 | 12.93 | 22,392,862 | -0.17(-1.31%) |
Oct 11, 2011 | 13.35 | 13.41 | 12.93 | 13.10 | 15,150,197 | -0.31(-2.30%) |
Oct 10, 2011 | 13.35 | 13.62 | 13.24 | 13.41 | 9,047,495 | +0.27(+2.08%) |
Oct 07, 2011 | 13.25 | 13.34 | 12.98 | 13.14 | 10,455,233 | -0.07(-0.52%) |
Oct 06, 2011 | 13.12 | 13.31 | 12.80 | 13.21 | 15,520,276 | +0.37(+2.87%) |
Oct 05, 2011 | 12.44 | 12.86 | 12.13 | 12.84 | 13,398,706 | +0.39(+3.09%) |
Oct 04, 2011 | 11.97 | 12.54 | 11.74 | 12.45 | 21,006,638 | +0.34(+2.83%) |
Oct 03, 2011 | 12.32 | 12.48 | 12.06 | 12.11 | 14,485,101 | -0.31(-2.51%) |
Sep 30, 2011 | 12.62 | 12.73 | 12.41 | 12.42 | 16,527,862 | -0.38(-2.97%) |
Sep 29, 2011 | 12.98 | 13.10 | 12.46 | 12.80 | 12,685,531 | +0.06(+0.47%) |
Sep 28, 2011 | 13.10 | 13.15 | 12.72 | 12.74 | 14,634,995 | -0.29(-2.23%) |
Sep 27, 2011 | 13.22 | 13.40 | 12.95 | 13.04 | 15,521,024 | -0.10(-0.78%) |
Sep 26, 2011 | 13.19 | 13.27 | 12.72 | 13.14 | 12,504,551 | +0.04(+0.33%) |
Sep 23, 2011 | 12.28 | 13.16 | 12.17 | 13.10 | 17,698,148 | +0.62(+5.01%) |
Sep 22, 2011 | 12.25 | 12.58 | 12.18 | 12.47 | 20,782,846 | -0.25(-1.95%) |
Sep 21, 2011 | 12.88 | 13.08 | 12.71 | 12.72 | 12,782,754 | -0.14(-1.07%) |
Sep 20, 2011 | 12.98 | 13.17 | 12.84 | 12.86 | 13,861,752 | -0.19(-1.44%) |
Sep 19, 2011 | 12.76 | 13.14 | 12.62 | 13.04 | 12,750,146 | +0.06(+0.46%) |
Sep 16, 2011 | 12.91 | 13.15 | 12.82 | 12.98 | 13,716,585 | -0.02(-0.16%) |
Sep 15, 2011 | 12.80 | 13.21 | 12.74 | 13.01 | 23,119,686 | +0.34(+2.67%) |
Sep 14, 2011 | 12.54 | 12.85 | 12.38 | 12.67 | 16,590,178 | +0.19(+1.51%) |
Sep 13, 2011 | 12.36 | 12.51 | 12.23 | 12.48 | 15,052,921 | +0.16(+1.32%) |
Sep 12, 2011 | 11.55 | 12.32 | 11.38 | 12.32 | 19,240,718 | +0.60(+5.11%) |
Sep 09, 2011 | 11.36 | 12.09 | 11.36 | 11.72 | 21,987,270 | +0.22(+1.94%) |
Sep 08, 2011 | 11.52 | 11.87 | 11.38 | 11.49 | 10,629,246 | -0.06(-0.52%) |
Sep 07, 2011 | 11.17 | 11.60 | 11.15 | 11.55 | 9,909,684 | +0.57(+5.22%) |
Sep 06, 2011 | 10.54 | 11.00 | 10.53 | 10.98 | 9,246,538 | -0.05(-0.46%) |
Sep 02, 2011 | 10.91 | 11.08 | 10.75 | 11.03 | 9,549,251 | -0.11(-1.00%) |
Sep 01, 2011 | 11.31 | 11.41 | 11.14 | 11.14 | 7,854,168 | -0.11(-0.99%) |
Aug 31, 2011 | 11.37 | 11.61 | 11.16 | 11.25 | 13,007,764 | -0.06(-0.53%) |
Aug 30, 2011 | 11.20 | 11.39 | 11.14 | 11.31 | 10,760,090 | +0.05(+0.46%) |
Aug 29, 2011 | 11.20 | 11.28 | 11.08 | 11.26 | 14,560,934 | +0.23(+2.09%) |
Aug 26, 2011 | 10.73 | 11.12 | 10.61 | 11.03 | 10,631,466 | +0.22(+2.06%) |
Aug 25, 2011 | 11.20 | 11.34 | 10.75 | 10.81 | 16,324,428 | -0.38(-3.37%) |
Aug 24, 2011 | 11.12 | 11.20 | 10.86 | 11.19 | 11,682,183 | +0.02(+0.15%) |
Aug 23, 2011 | 10.84 | 11.18 | 10.78 | 11.17 | 15,565,229 | +0.42(+3.90%) |
Aug 22, 2011 | 11.13 | 11.21 | 10.65 | 10.75 | 16,030,823 | -0.10(-0.95%) |
Aug 19, 2011 | 11.02 | 11.55 | 10.75 | 10.85 | 35,614,948 | +0.61(+5.93%) |
Aug 18, 2011 | 10.66 | 10.72 | 10.18 | 10.24 | 18,336,976 | -0.75(-6.85%) |
Aug 17, 2011 | 11.14 | 11.27 | 10.81 | 11.00 | 14,394,416 | -0.08(-0.70%) |
Aug 16, 2011 | 11.01 | 11.31 | 10.90 | 11.08 | 13,010,050 | -0.05(-0.46%) |
Aug 15, 2011 | 10.84 | 11.14 | 10.81 | 11.13 | 8,522,967 | +0.36(+3.34%) |
Aug 12, 2011 | 10.95 | 10.99 | 10.60 | 10.77 | 8,555,510 | -0.04(-0.40%) |
Aug 11, 2011 | 10.30 | 10.94 | 10.24 | 10.81 | 18,897,770 | +0.59(+5.78%) |
Aug 10, 2011 | 10.06 | 10.51 | 9.766 | 10.22 | 25,870,322 | -0.03(-0.33%) |
Aug 09, 2011 | 10.22 | 10.53 | 9.612 | 10.25 | 31,144,096 | +0.02(+0.17%) |
Aug 08, 2011 | 10.55 | 10.98 | 10.07 | 10.24 | 30,946,688 | -0.91(-8.14%) |
Aug 05, 2011 | 11.65 | 11.75 | 10.55 | 11.14 | 32,116,946 | -0.38(-3.27%) |
Aug 04, 2011 | 11.97 | 12.05 | 11.51 | 11.52 | 16,438,023 | -0.68(-5.54%) |
Aug 03, 2011 | 12.21 | 12.27 | 11.79 | 12.20 | 16,434,228 | -0.02(-0.14%) |
Aug 02, 2011 | 12.62 | 12.82 | 12.20 | 12.21 | 10,296,380 | -0.50(-3.97%) |