Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.83 | 17.07 | 16.78 | 16.81 | 62,912,876 | -0.30(-1.76%) |
Oct 28, 2011 | 17.04 | 17.15 | 16.94 | 17.11 | 65,530,692 | -0.10(-0.60%) |
Oct 27, 2011 | 17.08 | 17.27 | 17.03 | 17.22 | 123,395,184 | +0.29(+1.74%) |
Oct 26, 2011 | 16.99 | 17.02 | 16.68 | 16.92 | 84,997,840 | +0.05(+0.28%) |
Oct 25, 2011 | 16.77 | 17.03 | 16.71 | 16.87 | 88,937,208 | +0.03(+0.16%) |
Oct 24, 2011 | 16.48 | 16.98 | 16.46 | 16.85 | 201,817,632 | +0.38(+2.33%) |
Oct 21, 2011 | 16.35 | 16.61 | 16.31 | 16.46 | 179,930,800 | +0.29(+1.78%) |
Oct 20, 2011 | 16.36 | 16.36 | 16.00 | 16.18 | 129,415,336 | -0.43(-2.60%) |
Oct 19, 2011 | 16.45 | 16.79 | 16.35 | 16.61 | 204,242,368 | +0.58(+3.59%) |
Oct 18, 2011 | 15.87 | 16.09 | 15.80 | 16.03 | 124,152,736 | +0.08(+0.52%) |
Oct 17, 2011 | 15.98 | 16.17 | 15.85 | 15.95 | 69,938,776 | -0.15(-0.94%) |
Oct 14, 2011 | 16.06 | 16.10 | 15.93 | 16.10 | 65,529,300 | +0.08(+0.47%) |
Oct 13, 2011 | 15.77 | 16.07 | 15.73 | 16.03 | 74,856,280 | +0.19(+1.17%) |
Oct 12, 2011 | 15.76 | 15.95 | 15.74 | 15.84 | 87,432,488 | +0.09(+0.57%) |
Oct 11, 2011 | 15.59 | 15.76 | 15.49 | 15.75 | 73,857,392 | +0.08(+0.48%) |
Oct 10, 2011 | 15.40 | 15.68 | 15.39 | 15.68 | 58,567,420 | +0.40(+2.65%) |
Oct 07, 2011 | 15.12 | 15.42 | 15.01 | 15.27 | 85,284,272 | +0.18(+1.18%) |
Oct 06, 2011 | 14.96 | 15.11 | 14.85 | 15.09 | 85,359,712 | +0.12(+0.82%) |
Oct 05, 2011 | 14.56 | 15.05 | 14.43 | 14.97 | 103,530,032 | +0.43(+2.97%) |
Oct 04, 2011 | 14.01 | 14.57 | 13.98 | 14.54 | 113,621,848 | +0.41(+2.91%) |
Oct 03, 2011 | 14.51 | 14.66 | 14.09 | 14.13 | 139,619,520 | -0.49(-3.35%) |
Sep 30, 2011 | 15.03 | 15.12 | 14.61 | 14.62 | 94,122,640 | -0.60(-3.94%) |
Sep 29, 2011 | 15.33 | 15.48 | 14.98 | 15.22 | 124,807,704 | -0.07(-0.45%) |
Sep 28, 2011 | 15.49 | 15.56 | 15.28 | 15.29 | 109,140,456 | -0.16(-1.02%) |
Sep 27, 2011 | 15.42 | 15.74 | 15.33 | 15.44 | 128,718,224 | +0.21(+1.35%) |
Sep 26, 2011 | 15.18 | 15.37 | 14.93 | 15.24 | 94,649,560 | +0.05(+0.36%) |
Sep 23, 2011 | 14.65 | 15.26 | 14.54 | 15.18 | 108,208,224 | +0.37(+2.52%) |
Sep 22, 2011 | 14.76 | 15.00 | 14.62 | 14.81 | 137,537,760 | -0.22(-1.48%) |
Sep 21, 2011 | 15.20 | 15.42 | 15.00 | 15.03 | 97,497,208 | -0.18(-1.17%) |
Sep 20, 2011 | 15.07 | 15.39 | 14.98 | 15.21 | 104,347,928 | +0.19(+1.23%) |
Sep 19, 2011 | 14.92 | 15.11 | 14.82 | 15.03 | 83,936,392 | -0.03(-0.18%) |
Sep 16, 2011 | 14.83 | 15.13 | 14.68 | 15.05 | 132,453,104 | +0.29(+2.00%) |
Sep 15, 2011 | 14.60 | 14.84 | 14.54 | 14.76 | 77,704,200 | +0.29(+2.01%) |
Sep 14, 2011 | 14.31 | 14.66 | 14.19 | 14.47 | 85,092,592 | +0.24(+1.71%) |
Sep 13, 2011 | 13.92 | 14.32 | 13.85 | 14.22 | 87,890,408 | +0.33(+2.37%) |
Sep 12, 2011 | 13.38 | 13.90 | 13.37 | 13.89 | 77,820,456 | +0.40(+2.94%) |
Sep 09, 2011 | 13.53 | 13.85 | 13.47 | 13.50 | 89,632,336 | -0.13(-0.98%) |
Sep 08, 2011 | 13.74 | 13.90 | 13.57 | 13.63 | 62,739,468 | -0.13(-0.92%) |
Sep 07, 2011 | 13.72 | 13.80 | 13.61 | 13.76 | 67,187,568 | +0.37(+2.76%) |
Sep 06, 2011 | 13.19 | 13.41 | 13.13 | 13.39 | 64,578,468 | -0.07(-0.51%) |
Sep 02, 2011 | 13.57 | 13.65 | 13.41 | 13.46 | 62,480,476 | -0.24(-1.75%) |
Sep 01, 2011 | 13.89 | 13.94 | 13.70 | 13.70 | 59,155,408 | -0.10(-0.70%) |
Aug 31, 2011 | 13.86 | 13.98 | 13.72 | 13.79 | 80,682,696 | -0.08(-0.54%) |
Aug 30, 2011 | 13.83 | 13.94 | 13.65 | 13.87 | 57,065,532 | -0.04(-0.27%) |
Aug 29, 2011 | 13.66 | 13.92 | 13.59 | 13.90 | 59,322,756 | +0.36(+2.66%) |
Aug 26, 2011 | 13.31 | 13.68 | 13.20 | 13.55 | 78,556,696 | +0.24(+1.80%) |
Aug 25, 2011 | 13.59 | 13.62 | 13.29 | 13.31 | 75,077,272 | -0.26(-1.92%) |
Aug 24, 2011 | 13.41 | 13.62 | 13.27 | 13.57 | 78,092,008 | +0.06(+0.46%) |
Aug 23, 2011 | 13.26 | 13.50 | 13.22 | 13.50 | 79,122,912 | +0.23(+1.70%) |
Aug 22, 2011 | 13.39 | 13.48 | 13.20 | 13.28 | 71,374,064 | +0.13(+0.99%) |
Aug 19, 2011 | 13.44 | 13.68 | 13.13 | 13.15 | 115,535,424 | -0.40(-2.93%) |
Aug 18, 2011 | 13.81 | 13.83 | 13.39 | 13.55 | 134,564,736 | -0.62(-4.35%) |
Aug 17, 2011 | 14.10 | 14.37 | 13.98 | 14.16 | 74,123,560 | -0.08(-0.58%) |
Aug 16, 2011 | 14.21 | 14.44 | 14.05 | 14.24 | 65,333,500 | -0.07(-0.48%) |
Aug 15, 2011 | 14.22 | 14.34 | 14.13 | 14.31 | 67,535,792 | +0.16(+1.16%) |
Aug 12, 2011 | 14.24 | 14.33 | 14.09 | 14.15 | 79,088,056 | -0.08(-0.53%) |
Aug 11, 2011 | 13.80 | 14.39 | 13.75 | 14.22 | 109,944,848 | +0.57(+4.16%) |
Aug 10, 2011 | 13.89 | 14.05 | 13.55 | 13.65 | 139,246,144 | -0.46(-3.25%) |
Aug 09, 2011 | 13.93 | 14.13 | 13.37 | 14.11 | 170,211,264 | +0.34(+2.44%) |
Aug 08, 2011 | 13.87 | 14.30 | 13.76 | 13.78 | 200,585,536 | -0.47(-3.27%) |
Aug 05, 2011 | 14.39 | 14.52 | 13.85 | 14.24 | 148,583,392 | -0.04(-0.29%) |
Aug 04, 2011 | 14.71 | 14.94 | 14.28 | 14.29 | 126,575,416 | -0.66(-4.40%) |
Aug 03, 2011 | 14.80 | 15.05 | 14.63 | 14.94 | 98,723,448 | +0.21(+1.39%) |
Aug 02, 2011 | 14.93 | 15.06 | 14.73 | 14.74 | 83,962,360 | -0.35(-2.34%) |