Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.52 | 13.54 | 13.30 | 13.30 | 7,633,064 | -0.63(-4.54%) |
Oct 28, 2011 | 13.81 | 13.96 | 13.79 | 13.94 | 9,277,596 | -0.16(-1.15%) |
Oct 27, 2011 | 13.97 | 14.19 | 13.82 | 14.10 | 9,371,208 | +0.96(+7.29%) |
Oct 26, 2011 | 13.14 | 13.18 | 12.87 | 13.14 | 7,435,276 | +0.18(+1.43%) |
Oct 25, 2011 | 13.12 | 13.16 | 12.92 | 12.96 | 12,969,608 | -0.36(-2.69%) |
Oct 24, 2011 | 13.07 | 13.36 | 13.06 | 13.31 | 7,668,177 | +0.41(+3.21%) |
Oct 21, 2011 | 12.79 | 12.93 | 12.73 | 12.90 | 15,932,134 | +0.27(+2.13%) |
Oct 20, 2011 | 12.63 | 12.67 | 12.38 | 12.63 | 6,897,332 | -0.03(-0.27%) |
Oct 19, 2011 | 12.85 | 12.94 | 12.61 | 12.66 | 5,864,504 | -0.24(-1.82%) |
Oct 18, 2011 | 12.64 | 13.02 | 12.47 | 12.90 | 9,258,849 | +0.19(+1.50%) |
Oct 17, 2011 | 12.93 | 12.95 | 12.65 | 12.71 | 11,976,788 | -0.36(-2.74%) |
Oct 14, 2011 | 12.99 | 13.09 | 12.93 | 13.07 | 5,203,682 | +0.26(+2.06%) |
Oct 13, 2011 | 12.70 | 12.84 | 12.56 | 12.80 | 5,828,334 | +0.04(+0.35%) |
Oct 12, 2011 | 12.75 | 12.95 | 12.72 | 12.76 | 8,205,934 | +0.22(+1.79%) |
Oct 11, 2011 | 12.37 | 12.55 | 12.33 | 12.54 | 8,455,027 | -0.03(-0.22%) |
Oct 10, 2011 | 12.40 | 12.60 | 12.38 | 12.56 | 7,991,937 | +0.55(+4.62%) |
Oct 07, 2011 | 12.24 | 12.27 | 11.93 | 12.01 | 13,295,574 | +0.07(+0.61%) |
Oct 06, 2011 | 11.83 | 11.96 | 11.81 | 11.94 | 8,263,082 | +0.50(+4.36%) |
Oct 05, 2011 | 11.26 | 11.48 | 11.15 | 11.44 | 10,976,099 | +0.32(+2.87%) |
Oct 04, 2011 | 10.73 | 11.12 | 10.60 | 11.12 | 15,088,311 | +0.25(+2.27%) |
Oct 03, 2011 | 11.11 | 11.26 | 10.85 | 10.87 | 11,350,434 | -0.37(-3.29%) |
Sep 30, 2011 | 11.34 | 11.51 | 11.22 | 11.24 | 7,354,159 | -0.39(-3.33%) |
Sep 29, 2011 | 11.77 | 11.87 | 11.39 | 11.63 | 8,672,075 | +0.04(+0.39%) |
Sep 28, 2011 | 11.92 | 12.01 | 11.55 | 11.58 | 7,883,526 | -0.32(-2.68%) |
Sep 27, 2011 | 12.01 | 12.14 | 11.84 | 11.90 | 9,443,545 | +0.36(+3.11%) |
Sep 26, 2011 | 11.39 | 11.57 | 11.18 | 11.54 | 14,344,115 | +0.30(+2.64%) |
Sep 23, 2011 | 11.17 | 11.38 | 11.16 | 11.25 | 13,521,113 | +0.08(+0.70%) |
Sep 22, 2011 | 11.26 | 11.32 | 11.01 | 11.17 | 15,067,327 | -0.65(-5.50%) |
Sep 21, 2011 | 12.27 | 12.31 | 11.81 | 11.82 | 8,106,133 | -0.45(-3.65%) |
Sep 20, 2011 | 12.40 | 12.51 | 12.26 | 12.27 | 8,703,234 | -0.07(-0.59%) |
Sep 19, 2011 | 12.29 | 12.41 | 12.17 | 12.34 | 5,691,641 | -0.36(-2.82%) |
Sep 16, 2011 | 12.70 | 12.75 | 12.58 | 12.70 | 5,014,510 | +0.10(+0.80%) |
Sep 15, 2011 | 12.55 | 12.62 | 12.43 | 12.60 | 7,783,025 | +0.22(+1.77%) |
Sep 14, 2011 | 12.33 | 12.50 | 12.10 | 12.38 | 10,434,875 | -0.11(-0.90%) |
Sep 13, 2011 | 12.42 | 12.52 | 12.33 | 12.49 | 13,240,317 | +0.03(+0.22%) |
Sep 12, 2011 | 12.28 | 12.47 | 12.17 | 12.46 | 9,906,713 | -0.19(-1.51%) |
Sep 09, 2011 | 12.87 | 12.89 | 12.57 | 12.65 | 18,185,280 | -0.41(-3.17%) |
Sep 08, 2011 | 13.14 | 13.29 | 13.02 | 13.07 | 10,504,549 | -0.29(-2.14%) |
Sep 07, 2011 | 13.17 | 13.37 | 13.15 | 13.35 | 6,216,541 | +0.50(+3.88%) |
Sep 06, 2011 | 12.69 | 12.88 | 12.64 | 12.85 | 12,915,343 | -0.30(-2.30%) |
Sep 02, 2011 | 13.17 | 13.28 | 13.09 | 13.16 | 6,607,590 | -0.34(-2.53%) |
Sep 01, 2011 | 13.57 | 13.70 | 13.49 | 13.50 | 10,601,764 | -0.14(-1.03%) |
Aug 31, 2011 | 13.64 | 13.76 | 13.54 | 13.64 | 6,933,642 | +0.12(+0.91%) |
Aug 30, 2011 | 13.36 | 13.57 | 13.29 | 13.52 | 15,601,126 | -0.01(-0.09%) |
Aug 29, 2011 | 13.36 | 13.54 | 13.36 | 13.53 | 4,785,443 | +0.38(+2.86%) |
Aug 26, 2011 | 12.87 | 13.21 | 12.67 | 13.15 | 9,060,039 | +0.32(+2.49%) |
Aug 25, 2011 | 13.08 | 13.14 | 12.78 | 12.83 | 11,594,167 | -0.21(-1.63%) |
Aug 24, 2011 | 12.94 | 13.11 | 12.85 | 13.05 | 7,664,663 | -0.06(-0.47%) |
Aug 23, 2011 | 12.80 | 13.16 | 12.74 | 13.11 | 12,656,267 | +0.58(+4.61%) |
Aug 22, 2011 | 12.83 | 12.83 | 12.50 | 12.53 | 16,128,385 | +0.02(+0.13%) |
Aug 19, 2011 | 12.56 | 12.85 | 12.48 | 12.51 | 9,442,779 | -0.16(-1.24%) |
Aug 18, 2011 | 12.82 | 12.83 | 12.47 | 12.67 | 17,311,694 | -0.63(-4.72%) |
Aug 17, 2011 | 13.34 | 13.47 | 13.19 | 13.30 | 11,125,588 | +0.23(+1.76%) |
Aug 16, 2011 | 13.00 | 13.17 | 12.87 | 13.07 | 16,510,011 | -0.27(-2.06%) |
Aug 15, 2011 | 13.19 | 13.36 | 13.17 | 13.34 | 9,150,653 | +0.54(+4.25%) |
Aug 12, 2011 | 12.84 | 12.91 | 12.68 | 12.80 | 14,309,097 | +0.07(+0.57%) |
Aug 11, 2011 | 12.27 | 12.90 | 12.23 | 12.73 | 22,596,106 | +0.72(+5.97%) |
Aug 10, 2011 | 12.33 | 12.39 | 11.99 | 12.01 | 18,032,742 | -0.59(-4.71%) |
Aug 09, 2011 | 12.41 | 12.61 | 11.72 | 12.60 | 27,818,488 | +1.12(+9.76%) |
Aug 08, 2011 | 11.97 | 12.14 | 11.46 | 11.48 | 19,918,928 | -1.00(-8.03%) |
Aug 05, 2011 | 12.71 | 12.71 | 12.12 | 12.48 | 22,072,746 | -0.12(-0.98%) |
Aug 04, 2011 | 13.07 | 13.10 | 12.59 | 12.61 | 13,188,119 | -0.96(-7.06%) |
Aug 03, 2011 | 13.53 | 13.58 | 13.26 | 13.57 | 12,701,859 | -0.15(-1.10%) |
Aug 02, 2011 | 13.94 | 14.01 | 13.71 | 13.72 | 10,636,856 | -0.43(-3.01%) |