Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.47 | 12.61 | 12.38 | 12.60 | 74,560,016 | -0.02(-0.16%) |
Oct 28, 2011 | 12.43 | 12.65 | 12.38 | 12.62 | 70,212,040 | +0.08(+0.65%) |
Oct 27, 2011 | 12.27 | 12.63 | 12.23 | 12.54 | 155,465,296 | +0.56(+4.71%) |
Oct 26, 2011 | 12.08 | 12.16 | 11.76 | 11.97 | 65,850,300 | -0.01(-0.06%) |
Oct 25, 2011 | 11.93 | 12.06 | 11.89 | 11.98 | 64,762,836 | +0.05(+0.46%) |
Oct 24, 2011 | 11.82 | 12.02 | 11.74 | 11.93 | 55,577,780 | +0.11(+0.92%) |
Oct 21, 2011 | 11.78 | 11.97 | 11.69 | 11.82 | 67,912,752 | +0.13(+1.11%) |
Oct 20, 2011 | 11.70 | 11.74 | 11.42 | 11.69 | 58,436,124 | +0.02(+0.17%) |
Oct 19, 2011 | 11.83 | 11.93 | 11.59 | 11.67 | 52,691,504 | -0.24(-2.00%) |
Oct 18, 2011 | 11.68 | 12.01 | 11.54 | 11.91 | 62,917,176 | +0.23(+1.98%) |
Oct 17, 2011 | 11.81 | 11.88 | 11.57 | 11.68 | 55,305,000 | -0.26(-2.17%) |
Oct 14, 2011 | 11.93 | 12.02 | 11.80 | 11.93 | 64,504,840 | +0.09(+0.75%) |
Oct 13, 2011 | 11.68 | 11.85 | 11.67 | 11.85 | 65,050,164 | +0.12(+0.99%) |
Oct 12, 2011 | 11.65 | 11.83 | 11.57 | 11.73 | 103,317,704 | +0.18(+1.53%) |
Oct 11, 2011 | 11.56 | 11.63 | 11.46 | 11.55 | 78,935,640 | -0.07(-0.59%) |
Oct 10, 2011 | 11.50 | 11.65 | 11.46 | 11.62 | 71,934,992 | +0.29(+2.58%) |
Oct 07, 2011 | 11.40 | 11.52 | 11.22 | 11.33 | 85,850,368 | -0.06(-0.54%) |
Oct 06, 2011 | 11.26 | 11.40 | 11.00 | 11.39 | 109,938,960 | +0.40(+3.65%) |
Oct 05, 2011 | 10.59 | 11.23 | 10.54 | 10.99 | 176,171,440 | +0.39(+3.72%) |
Oct 04, 2011 | 10.17 | 10.62 | 10.15 | 10.59 | 118,854,336 | +0.31(+2.97%) |
Oct 03, 2011 | 10.36 | 10.48 | 10.27 | 10.29 | 116,898,952 | -0.21(-2.00%) |
Sep 30, 2011 | 10.59 | 10.68 | 10.48 | 10.50 | 74,507,904 | -0.24(-2.21%) |
Sep 29, 2011 | 10.90 | 11.01 | 10.52 | 10.73 | 87,870,928 | +0.01(+0.06%) |
Sep 28, 2011 | 10.96 | 11.08 | 10.71 | 10.73 | 70,823,184 | -0.16(-1.43%) |
Sep 27, 2011 | 10.95 | 11.08 | 10.82 | 10.88 | 95,792,296 | +0.05(+0.50%) |
Sep 26, 2011 | 10.60 | 10.85 | 10.50 | 10.83 | 78,554,032 | +0.26(+2.43%) |
Sep 23, 2011 | 10.27 | 10.72 | 10.24 | 10.57 | 97,621,656 | +0.19(+1.83%) |
Sep 22, 2011 | 10.49 | 10.64 | 10.13 | 10.38 | 136,057,680 | -0.35(-3.22%) |
Sep 21, 2011 | 11.20 | 11.24 | 10.72 | 10.73 | 104,511,560 | -0.47(-4.17%) |
Sep 20, 2011 | 11.14 | 11.29 | 11.06 | 11.20 | 72,095,952 | +0.01(+0.12%) |
Sep 19, 2011 | 11.14 | 11.23 | 10.95 | 11.18 | 62,213,160 | -0.07(-0.66%) |
Sep 16, 2011 | 11.32 | 11.40 | 11.20 | 11.26 | 91,982,160 | -0.03(-0.30%) |
Sep 15, 2011 | 11.15 | 11.31 | 11.05 | 11.29 | 70,331,832 | +0.23(+2.08%) |
Sep 14, 2011 | 11.10 | 11.28 | 11.05 | 11.06 | 117,244,952 | -0.01(-0.12%) |
Sep 13, 2011 | 10.89 | 11.18 | 10.80 | 11.07 | 121,982,616 | +0.18(+1.62%) |
Sep 12, 2011 | 10.53 | 10.90 | 10.53 | 10.90 | 79,631,872 | +0.18(+1.71%) |
Sep 09, 2011 | 10.94 | 10.96 | 10.65 | 10.71 | 116,645,536 | -0.32(-2.88%) |
Sep 08, 2011 | 10.73 | 11.14 | 10.71 | 11.03 | 153,206,624 | +0.28(+2.58%) |
Sep 07, 2011 | 10.44 | 10.78 | 10.44 | 10.76 | 86,299,424 | +0.41(+3.93%) |
Sep 06, 2011 | 10.23 | 10.36 | 10.17 | 10.35 | 92,094,024 | -0.09(-0.84%) |
Sep 02, 2011 | 10.50 | 10.65 | 10.36 | 10.44 | 81,943,736 | -0.28(-2.59%) |
Sep 01, 2011 | 10.63 | 10.84 | 10.57 | 10.71 | 108,895,784 | +0.10(+0.96%) |
Aug 31, 2011 | 10.65 | 10.80 | 10.53 | 10.61 | 74,826,160 | +0.03(+0.26%) |
Aug 30, 2011 | 10.61 | 10.69 | 10.42 | 10.59 | 75,340,304 | -0.07(-0.70%) |
Aug 29, 2011 | 10.50 | 10.67 | 10.43 | 10.66 | 57,828,568 | +0.28(+2.74%) |
Aug 26, 2011 | 10.21 | 10.53 | 10.17 | 10.38 | 73,754,384 | +0.16(+1.59%) |
Aug 25, 2011 | 10.51 | 10.53 | 10.17 | 10.21 | 80,214,568 | -0.26(-2.46%) |
Aug 24, 2011 | 10.40 | 10.54 | 10.27 | 10.47 | 87,489,752 | +0.01(+0.13%) |
Aug 23, 2011 | 10.17 | 10.46 | 10.17 | 10.46 | 85,290,752 | +0.29(+2.86%) |
Aug 22, 2011 | 10.32 | 10.43 | 10.13 | 10.17 | 101,458,528 | -0.05(-0.46%) |
Aug 19, 2011 | 10.11 | 10.47 | 10.09 | 10.21 | 133,745,352 | +0.05(+0.47%) |
Aug 18, 2011 | 10.42 | 10.48 | 10.09 | 10.17 | 154,441,504 | -0.57(-5.30%) |
Aug 17, 2011 | 10.82 | 10.88 | 10.60 | 10.73 | 80,479,312 | -0.10(-0.94%) |
Aug 16, 2011 | 10.74 | 10.88 | 10.63 | 10.84 | 87,085,504 | -0.02(-0.19%) |
Aug 15, 2011 | 10.84 | 10.88 | 10.72 | 10.86 | 96,129,488 | +0.03(+0.25%) |
Aug 12, 2011 | 10.80 | 10.97 | 10.59 | 10.83 | 141,083,408 | +0.05(+0.44%) |
Aug 11, 2011 | 10.46 | 11.00 | 10.40 | 10.78 | 423,567,104 | +1.48(+15.95%) |
Aug 10, 2011 | 9.435 | 9.638 | 9.279 | 9.299 | 215,620,688 | -0.22(-2.31%) |
Aug 09, 2011 | 9.435 | 9.563 | 9.008 | 9.519 | 213,335,648 | +0.08(+0.82%) |
Aug 08, 2011 | 9.760 | 9.909 | 9.441 | 9.441 | 184,901,776 | -0.68(-6.69%) |
Aug 05, 2011 | 10.10 | 10.35 | 9.726 | 10.12 | 180,717,552 | +0.08(+0.81%) |
Aug 04, 2011 | 10.34 | 10.38 | 10.03 | 10.04 | 136,072,144 | -0.45(-4.33%) |
Aug 03, 2011 | 10.48 | 10.53 | 10.28 | 10.49 | 103,898,704 | +0.02(+0.19%) |
Aug 02, 2011 | 10.57 | 10.71 | 10.46 | 10.47 | 82,996,672 | -0.25(-2.34%) |