Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.02 | 13.24 | 13.02 | 13.10 | 36,101,100 | -0.00(-0.04%) |
Oct 28, 2011 | 13.09 | 13.14 | 12.92 | 13.11 | 24,951,784 | -0.05(-0.36%) |
Oct 27, 2011 | 13.20 | 13.22 | 12.82 | 13.15 | 42,924,020 | +0.18(+1.41%) |
Oct 26, 2011 | 12.94 | 12.98 | 12.74 | 12.97 | 32,842,244 | +0.13(+1.02%) |
Oct 25, 2011 | 12.92 | 12.98 | 12.74 | 12.84 | 31,143,502 | -0.15(-1.14%) |
Oct 24, 2011 | 13.09 | 13.10 | 12.93 | 12.99 | 25,236,594 | -0.07(-0.51%) |
Oct 21, 2011 | 13.09 | 13.14 | 12.99 | 13.05 | 32,717,248 | +0.10(+0.73%) |
Oct 20, 2011 | 13.05 | 13.22 | 12.95 | 12.96 | 27,320,238 | -0.03(-0.26%) |
Oct 19, 2011 | 13.11 | 13.14 | 12.94 | 12.99 | 19,779,866 | -0.10(-0.76%) |
Oct 18, 2011 | 12.99 | 13.22 | 12.85 | 13.09 | 22,349,610 | +0.05(+0.40%) |
Oct 17, 2011 | 13.10 | 13.18 | 13.02 | 13.04 | 18,839,008 | -0.12(-0.90%) |
Oct 14, 2011 | 13.23 | 13.23 | 13.03 | 13.16 | 20,182,634 | +0.03(+0.22%) |
Oct 13, 2011 | 13.14 | 13.19 | 13.03 | 13.13 | 20,011,078 | -0.08(-0.58%) |
Oct 12, 2011 | 13.31 | 13.38 | 13.20 | 13.21 | 29,824,698 | -0.01(-0.11%) |
Oct 11, 2011 | 13.17 | 13.25 | 13.02 | 13.22 | 29,424,482 | +0.08(+0.61%) |
Oct 10, 2011 | 13.19 | 13.22 | 13.04 | 13.14 | 24,199,772 | +0.10(+0.73%) |
Oct 07, 2011 | 12.85 | 13.12 | 12.79 | 13.04 | 31,004,990 | +0.23(+1.78%) |
Oct 06, 2011 | 12.64 | 12.82 | 12.63 | 12.82 | 20,955,900 | +0.21(+1.70%) |
Oct 05, 2011 | 12.65 | 12.73 | 12.49 | 12.60 | 27,352,244 | -0.02(-0.15%) |
Oct 04, 2011 | 12.43 | 12.63 | 12.34 | 12.62 | 36,581,368 | -0.01(-0.08%) |
Oct 03, 2011 | 12.72 | 12.92 | 12.62 | 12.63 | 34,909,792 | -0.12(-0.93%) |
Sep 30, 2011 | 12.52 | 12.97 | 12.50 | 12.75 | 46,810,044 | +0.18(+1.40%) |
Sep 29, 2011 | 12.55 | 12.64 | 12.44 | 12.57 | 20,459,284 | +0.16(+1.30%) |
Sep 28, 2011 | 12.60 | 12.64 | 12.40 | 12.41 | 21,376,770 | -0.15(-1.21%) |
Sep 27, 2011 | 12.54 | 12.70 | 12.46 | 12.56 | 42,849,512 | +0.20(+1.62%) |
Sep 26, 2011 | 12.31 | 12.38 | 12.24 | 12.36 | 45,106,824 | +0.11(+0.89%) |
Sep 23, 2011 | 12.24 | 12.32 | 12.17 | 12.25 | 27,343,576 | +0.03(+0.27%) |
Sep 22, 2011 | 12.16 | 12.29 | 12.02 | 12.22 | 43,681,648 | -0.20(-1.61%) |
Sep 21, 2011 | 12.79 | 12.81 | 12.42 | 12.42 | 35,116,776 | -0.39(-3.08%) |
Sep 20, 2011 | 12.82 | 12.93 | 12.76 | 12.82 | 20,930,184 | +0.04(+0.30%) |
Sep 19, 2011 | 12.67 | 12.83 | 12.60 | 12.78 | 19,784,184 | -0.01(-0.11%) |
Sep 16, 2011 | 12.87 | 12.93 | 12.70 | 12.79 | 33,618,272 | +0.01(+0.11%) |
Sep 15, 2011 | 12.69 | 12.79 | 12.63 | 12.78 | 26,370,730 | +0.15(+1.21%) |
Sep 14, 2011 | 12.53 | 12.73 | 12.44 | 12.63 | 34,735,988 | +0.18(+1.41%) |
Sep 13, 2011 | 12.44 | 12.48 | 12.32 | 12.45 | 27,801,594 | +0.02(+0.19%) |
Sep 12, 2011 | 12.20 | 12.44 | 12.18 | 12.43 | 32,403,382 | +0.08(+0.64%) |
Sep 09, 2011 | 12.58 | 12.60 | 12.30 | 12.35 | 116,341,432 | -0.30(-2.37%) |
Sep 08, 2011 | 12.61 | 12.76 | 12.56 | 12.65 | 98,669,136 | +0.01(+0.07%) |
Sep 07, 2011 | 12.76 | 12.79 | 12.59 | 12.64 | 24,364,198 | +0.07(+0.60%) |
Sep 06, 2011 | 12.24 | 12.57 | 12.18 | 12.56 | 31,418,078 | +0.05(+0.41%) |
Sep 02, 2011 | 12.58 | 12.66 | 12.50 | 12.51 | 20,570,890 | -0.17(-1.37%) |
Sep 01, 2011 | 12.76 | 12.81 | 12.66 | 12.68 | 21,659,116 | -0.05(-0.37%) |
Aug 31, 2011 | 12.70 | 12.83 | 12.66 | 12.73 | 25,296,174 | +0.08(+0.63%) |
Aug 30, 2011 | 12.53 | 12.73 | 12.46 | 12.65 | 30,220,908 | +0.11(+0.90%) |
Aug 29, 2011 | 12.43 | 12.54 | 12.41 | 12.54 | 19,665,420 | +0.22(+1.83%) |
Aug 26, 2011 | 12.16 | 12.35 | 11.99 | 12.31 | 27,812,582 | +0.14(+1.11%) |
Aug 25, 2011 | 12.43 | 12.43 | 12.12 | 12.18 | 26,821,794 | -0.22(-1.74%) |
Aug 24, 2011 | 12.32 | 12.43 | 12.29 | 12.39 | 19,471,102 | +0.02(+0.15%) |
Aug 23, 2011 | 12.16 | 12.38 | 12.10 | 12.37 | 29,912,662 | +0.27(+2.20%) |
Aug 22, 2011 | 12.28 | 12.29 | 12.02 | 12.11 | 24,263,666 | +0.07(+0.58%) |
Aug 19, 2011 | 11.92 | 12.29 | 11.92 | 12.04 | 38,961,816 | +0.00(+0.04%) |
Aug 18, 2011 | 11.95 | 12.13 | 11.85 | 12.03 | 41,642,620 | -0.14(-1.15%) |
Aug 17, 2011 | 12.09 | 12.25 | 12.07 | 12.17 | 28,007,730 | +0.15(+1.25%) |
Aug 16, 2011 | 11.98 | 12.06 | 11.89 | 12.02 | 23,896,026 | -0.01(-0.08%) |
Aug 15, 2011 | 11.91 | 12.05 | 11.83 | 12.03 | 26,268,182 | +0.23(+1.98%) |
Aug 12, 2011 | 11.91 | 11.92 | 11.73 | 11.80 | 30,142,264 | +0.11(+0.96%) |
Aug 11, 2011 | 11.42 | 11.79 | 11.35 | 11.69 | 49,132,644 | +0.28(+2.46%) |
Aug 10, 2011 | 11.66 | 11.69 | 11.36 | 11.40 | 83,370,624 | -0.38(-3.26%) |
Aug 09, 2011 | 11.70 | 11.79 | 10.86 | 11.79 | 101,770,928 | +0.30(+2.61%) |
Aug 08, 2011 | 11.70 | 11.90 | 11.44 | 11.49 | 86,340,664 | -0.63(-5.21%) |
Aug 05, 2011 | 11.93 | 12.20 | 11.91 | 12.12 | 58,972,820 | +0.19(+1.57%) |
Aug 04, 2011 | 12.25 | 12.42 | 11.92 | 11.93 | 54,970,820 | -0.41(-3.30%) |
Aug 03, 2011 | 12.23 | 12.37 | 12.13 | 12.34 | 38,811,404 | +0.08(+0.69%) |
Aug 02, 2011 | 12.18 | 12.38 | 12.10 | 12.26 | 29,495,826 | +0.01(+0.12%) |