Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.27 | 13.31 | 13.09 | 13.10 | 41,081,196 | -0.23(-1.73%) |
Oct 28, 2011 | 13.32 | 13.37 | 13.24 | 13.33 | 38,022,204 | -0.01(-0.08%) |
Oct 27, 2011 | 13.22 | 13.41 | 13.11 | 13.35 | 65,988,236 | +0.30(+2.31%) |
Oct 26, 2011 | 12.98 | 13.04 | 12.86 | 13.04 | 53,326,076 | +0.22(+1.71%) |
Oct 25, 2011 | 13.09 | 13.09 | 12.80 | 12.82 | 55,981,264 | -0.26(-2.00%) |
Oct 24, 2011 | 13.27 | 13.28 | 13.03 | 13.09 | 41,131,488 | -0.17(-1.31%) |
Oct 21, 2011 | 13.17 | 13.27 | 13.00 | 13.26 | 49,706,108 | +0.11(+0.86%) |
Oct 20, 2011 | 13.07 | 13.20 | 12.98 | 13.15 | 34,851,420 | +0.02(+0.13%) |
Oct 19, 2011 | 13.19 | 13.27 | 13.10 | 13.13 | 29,026,832 | -0.07(-0.51%) |
Oct 18, 2011 | 13.13 | 13.25 | 13.03 | 13.20 | 34,595,564 | +0.11(+0.81%) |
Oct 17, 2011 | 13.21 | 13.26 | 13.08 | 13.09 | 27,754,972 | -0.14(-1.04%) |
Oct 14, 2011 | 13.21 | 13.24 | 13.14 | 13.23 | 26,113,018 | +0.11(+0.84%) |
Oct 13, 2011 | 13.02 | 13.14 | 12.96 | 13.12 | 38,707,024 | +0.12(+0.96%) |
Oct 12, 2011 | 12.98 | 13.08 | 12.84 | 12.99 | 41,081,012 | +0.06(+0.47%) |
Oct 11, 2011 | 13.01 | 13.04 | 12.92 | 12.93 | 31,384,438 | -0.14(-1.08%) |
Oct 10, 2011 | 12.93 | 13.08 | 12.93 | 13.08 | 27,500,592 | +0.26(+2.05%) |
Oct 07, 2011 | 12.68 | 12.92 | 12.67 | 12.81 | 48,554,636 | +0.09(+0.70%) |
Oct 06, 2011 | 12.68 | 12.73 | 12.63 | 12.72 | 51,446,296 | +0.05(+0.39%) |
Oct 05, 2011 | 12.71 | 12.76 | 12.62 | 12.68 | 61,314,028 | +0.13(+1.05%) |
Oct 04, 2011 | 12.45 | 12.56 | 12.22 | 12.54 | 98,122,744 | +0.02(+0.17%) |
Oct 03, 2011 | 12.72 | 12.80 | 12.49 | 12.52 | 67,300,680 | -0.16(-1.25%) |
Sep 30, 2011 | 12.73 | 12.87 | 12.68 | 12.68 | 48,041,352 | -0.12(-0.94%) |
Sep 29, 2011 | 12.83 | 12.89 | 12.66 | 12.80 | 64,346,716 | +0.11(+0.84%) |
Sep 28, 2011 | 12.71 | 12.87 | 12.68 | 12.70 | 45,579,024 | -0.02(-0.14%) |
Sep 27, 2011 | 12.66 | 12.85 | 12.65 | 12.71 | 52,264,168 | +0.18(+1.46%) |
Sep 26, 2011 | 12.44 | 12.55 | 12.35 | 12.53 | 54,922,160 | +0.17(+1.34%) |
Sep 23, 2011 | 12.22 | 12.39 | 12.19 | 12.37 | 95,321,504 | +0.10(+0.81%) |
Sep 22, 2011 | 12.10 | 12.32 | 12.08 | 12.27 | 125,152,944 | -0.09(-0.70%) |
Sep 21, 2011 | 12.56 | 12.64 | 12.34 | 12.35 | 41,030,232 | -0.20(-1.57%) |
Sep 20, 2011 | 12.57 | 12.72 | 12.49 | 12.55 | 39,698,336 | +0.04(+0.36%) |
Sep 19, 2011 | 12.55 | 12.55 | 12.42 | 12.50 | 35,362,492 | -0.15(-1.20%) |
Sep 16, 2011 | 12.55 | 12.66 | 12.48 | 12.65 | 57,357,152 | +0.18(+1.46%) |
Sep 15, 2011 | 12.35 | 12.47 | 12.24 | 12.47 | 35,439,068 | +0.20(+1.66%) |
Sep 14, 2011 | 12.18 | 12.39 | 12.10 | 12.27 | 50,403,908 | +0.03(+0.28%) |
Sep 13, 2011 | 12.14 | 12.27 | 12.09 | 12.23 | 40,335,636 | +0.09(+0.71%) |
Sep 12, 2011 | 11.99 | 12.17 | 11.94 | 12.15 | 44,848,152 | +0.00(+0.03%) |
Sep 09, 2011 | 12.10 | 12.18 | 12.05 | 12.14 | 66,542,056 | -0.05(-0.40%) |
Sep 08, 2011 | 12.21 | 12.31 | 12.16 | 12.19 | 33,993,128 | -0.08(-0.67%) |
Sep 07, 2011 | 12.24 | 12.28 | 12.07 | 12.28 | 46,637,408 | +0.14(+1.14%) |
Sep 06, 2011 | 12.05 | 12.16 | 11.99 | 12.14 | 41,855,444 | -0.12(-0.96%) |
Sep 02, 2011 | 12.30 | 12.39 | 12.23 | 12.25 | 39,646,312 | -0.11(-0.89%) |
Sep 01, 2011 | 12.42 | 12.52 | 12.35 | 12.37 | 55,286,604 | -0.10(-0.79%) |
Aug 31, 2011 | 12.61 | 12.65 | 12.32 | 12.46 | 83,884,584 | -0.05(-0.40%) |
Aug 30, 2011 | 12.49 | 12.58 | 12.43 | 12.51 | 38,044,620 | +0.06(+0.47%) |
Aug 29, 2011 | 12.42 | 12.49 | 12.34 | 12.45 | 38,823,356 | +0.13(+1.06%) |
Aug 26, 2011 | 12.29 | 12.42 | 12.10 | 12.32 | 43,397,372 | -0.00(-0.03%) |
Aug 25, 2011 | 12.56 | 12.58 | 12.29 | 12.33 | 40,399,900 | -0.24(-1.92%) |
Aug 24, 2011 | 12.39 | 12.58 | 12.32 | 12.57 | 46,806,540 | +0.18(+1.42%) |
Aug 23, 2011 | 12.06 | 12.39 | 12.03 | 12.39 | 69,749,648 | +0.39(+3.27%) |
Aug 22, 2011 | 12.20 | 12.21 | 11.98 | 12.00 | 44,621,768 | +0.04(+0.32%) |
Aug 19, 2011 | 11.98 | 12.24 | 11.95 | 11.96 | 67,364,288 | -0.12(-1.03%) |
Aug 18, 2011 | 12.08 | 12.22 | 11.96 | 12.09 | 81,739,576 | -0.19(-1.52%) |
Aug 17, 2011 | 12.05 | 12.29 | 12.05 | 12.27 | 45,147,504 | +0.25(+2.09%) |
Aug 16, 2011 | 12.01 | 12.07 | 11.88 | 12.02 | 39,477,680 | -0.06(-0.49%) |
Aug 15, 2011 | 11.92 | 12.10 | 11.86 | 12.08 | 39,987,392 | +0.26(+2.19%) |
Aug 12, 2011 | 12.00 | 12.03 | 11.74 | 11.82 | 62,045,772 | -0.11(-0.92%) |
Aug 11, 2011 | 11.70 | 12.04 | 11.59 | 11.93 | 85,006,392 | +0.33(+2.85%) |
Aug 10, 2011 | 11.75 | 11.92 | 11.56 | 11.60 | 97,934,096 | -0.22(-1.84%) |
Aug 09, 2011 | 11.71 | 11.83 | 11.12 | 11.82 | 130,033,784 | +0.40(+3.53%) |
Aug 08, 2011 | 11.71 | 11.92 | 11.39 | 11.41 | 159,546,464 | -0.67(-5.51%) |
Aug 05, 2011 | 12.11 | 12.18 | 11.72 | 12.08 | 103,927,504 | +0.04(+0.37%) |
Aug 04, 2011 | 12.22 | 12.37 | 12.03 | 12.03 | 89,967,432 | -0.36(-2.92%) |
Aug 03, 2011 | 12.23 | 12.41 | 12.13 | 12.40 | 56,367,308 | +0.17(+1.35%) |
Aug 02, 2011 | 12.35 | 12.39 | 12.22 | 12.23 | 67,913,616 | -0.13(-1.06%) |