Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.53 | 11.63 | 11.34 | 11.34 | 68,772,144 | -0.33(-2.82%) |
Oct 28, 2011 | 11.70 | 11.73 | 11.53 | 11.67 | 61,869,224 | -0.01(-0.10%) |
Oct 27, 2011 | 11.56 | 11.74 | 11.49 | 11.68 | 86,903,336 | +0.33(+2.90%) |
Oct 26, 2011 | 11.21 | 11.37 | 11.12 | 11.35 | 62,380,680 | +0.24(+2.17%) |
Oct 25, 2011 | 11.32 | 11.38 | 11.08 | 11.11 | 73,869,904 | -0.29(-2.53%) |
Oct 24, 2011 | 11.16 | 11.42 | 11.15 | 11.40 | 60,961,960 | +0.18(+1.57%) |
Oct 21, 2011 | 11.13 | 11.30 | 11.13 | 11.22 | 79,357,680 | +0.19(+1.76%) |
Oct 20, 2011 | 11.06 | 11.16 | 10.90 | 11.03 | 71,364,800 | -0.05(-0.43%) |
Oct 19, 2011 | 11.17 | 11.21 | 11.01 | 11.07 | 52,275,912 | -0.09(-0.84%) |
Oct 18, 2011 | 10.96 | 11.26 | 10.92 | 11.17 | 61,156,740 | +0.16(+1.50%) |
Oct 17, 2011 | 11.15 | 11.27 | 10.97 | 11.00 | 51,736,704 | -0.21(-1.84%) |
Oct 14, 2011 | 11.19 | 11.22 | 11.10 | 11.21 | 53,735,512 | +0.16(+1.49%) |
Oct 13, 2011 | 11.02 | 11.10 | 10.94 | 11.04 | 51,920,556 | -0.04(-0.32%) |
Oct 12, 2011 | 11.12 | 11.23 | 11.07 | 11.08 | 65,452,236 | -0.02(-0.16%) |
Oct 11, 2011 | 11.07 | 11.13 | 10.97 | 11.10 | 60,170,268 | -0.04(-0.37%) |
Oct 10, 2011 | 11.03 | 11.14 | 11.02 | 11.14 | 53,615,844 | +0.28(+2.60%) |
Oct 07, 2011 | 10.81 | 11.02 | 10.77 | 10.86 | 83,790,344 | +0.12(+1.15%) |
Oct 06, 2011 | 10.65 | 10.74 | 10.65 | 10.73 | 86,090,072 | +0.15(+1.39%) |
Oct 05, 2011 | 10.33 | 10.61 | 10.24 | 10.58 | 126,514,088 | +0.23(+2.22%) |
Oct 04, 2011 | 10.13 | 10.36 | 10.04 | 10.36 | 100,714,168 | +0.15(+1.50%) |
Oct 03, 2011 | 10.43 | 10.53 | 10.18 | 10.20 | 115,104,592 | -0.21(-1.98%) |
Sep 30, 2011 | 10.46 | 10.63 | 10.40 | 10.41 | 76,962,584 | -0.18(-1.67%) |
Sep 29, 2011 | 10.47 | 10.66 | 10.41 | 10.58 | 95,804,776 | +0.25(+2.39%) |
Sep 28, 2011 | 10.46 | 10.57 | 10.33 | 10.34 | 55,952,316 | -0.11(-1.07%) |
Sep 27, 2011 | 10.60 | 10.65 | 10.40 | 10.45 | 75,569,456 | -0.01(-0.11%) |
Sep 26, 2011 | 10.24 | 10.47 | 10.19 | 10.46 | 65,982,800 | +0.19(+1.83%) |
Sep 23, 2011 | 10.25 | 10.42 | 10.21 | 10.27 | 84,842,456 | -0.02(-0.23%) |
Sep 22, 2011 | 10.34 | 10.43 | 10.18 | 10.30 | 105,773,728 | -0.21(-1.96%) |
Sep 21, 2011 | 10.65 | 10.75 | 10.48 | 10.50 | 91,163,600 | -0.24(-2.19%) |
Sep 20, 2011 | 10.69 | 10.81 | 10.58 | 10.74 | 88,474,672 | +0.11(+1.00%) |
Sep 19, 2011 | 10.58 | 10.67 | 10.49 | 10.63 | 78,711,680 | -0.05(-0.50%) |
Sep 16, 2011 | 10.95 | 10.97 | 10.69 | 10.69 | 130,280,392 | -0.20(-1.84%) |
Sep 15, 2011 | 10.89 | 10.90 | 10.74 | 10.89 | 75,333,528 | +0.05(+0.43%) |
Sep 14, 2011 | 10.70 | 10.96 | 10.60 | 10.84 | 81,876,424 | +0.05(+0.44%) |
Sep 13, 2011 | 10.76 | 10.83 | 10.66 | 10.79 | 54,394,572 | +0.05(+0.47%) |
Sep 12, 2011 | 10.52 | 10.76 | 10.51 | 10.74 | 89,286,776 | -0.02(-0.19%) |
Sep 09, 2011 | 10.94 | 10.96 | 10.67 | 10.76 | 96,597,528 | -0.32(-2.87%) |
Sep 08, 2011 | 11.11 | 11.26 | 11.03 | 11.08 | 63,506,880 | -0.11(-1.00%) |
Sep 07, 2011 | 11.18 | 11.20 | 11.07 | 11.19 | 81,964,328 | +0.21(+1.93%) |
Sep 06, 2011 | 10.73 | 11.02 | 10.66 | 10.98 | 82,776,240 | +0.11(+1.03%) |
Sep 02, 2011 | 10.96 | 11.15 | 10.85 | 10.87 | 59,549,680 | -0.26(-2.38%) |
Sep 01, 2011 | 11.13 | 11.27 | 11.10 | 11.13 | 67,459,776 | -0.04(-0.37%) |
Aug 31, 2011 | 11.17 | 11.26 | 11.05 | 11.17 | 75,300,360 | +0.06(+0.53%) |
Aug 30, 2011 | 11.06 | 11.18 | 10.91 | 11.11 | 74,963,736 | +0.00(+0.00%) |
Aug 29, 2011 | 11.04 | 11.16 | 10.96 | 11.11 | 79,583,656 | +0.39(+3.68%) |
Aug 26, 2011 | 10.50 | 10.79 | 10.31 | 10.72 | 78,294,840 | +0.15(+1.39%) |
Aug 25, 2011 | 10.71 | 10.77 | 10.51 | 10.57 | 87,289,816 | -0.25(-2.34%) |
Aug 24, 2011 | 10.74 | 10.84 | 10.67 | 10.83 | 70,793,264 | +0.09(+0.82%) |
Aug 23, 2011 | 10.53 | 10.77 | 10.40 | 10.74 | 89,137,736 | +0.33(+3.17%) |
Aug 22, 2011 | 10.58 | 10.70 | 10.37 | 10.41 | 69,486,960 | +0.01(+0.06%) |
Aug 19, 2011 | 10.30 | 10.58 | 10.30 | 10.40 | 95,795,640 | -0.02(-0.23%) |
Aug 18, 2011 | 10.67 | 10.70 | 10.33 | 10.43 | 125,522,696 | -0.46(-4.22%) |
Aug 17, 2011 | 10.84 | 10.95 | 10.80 | 10.89 | 75,073,264 | +0.11(+0.98%) |
Aug 16, 2011 | 10.74 | 10.86 | 10.64 | 10.78 | 72,658,768 | -0.02(-0.16%) |
Aug 15, 2011 | 10.70 | 10.83 | 10.60 | 10.80 | 86,664,712 | +0.28(+2.69%) |
Aug 12, 2011 | 10.55 | 10.66 | 10.46 | 10.51 | 97,524,496 | +0.03(+0.28%) |
Aug 11, 2011 | 10.13 | 10.60 | 10.04 | 10.48 | 140,727,552 | +0.45(+4.46%) |
Aug 10, 2011 | 10.40 | 10.60 | 10.01 | 10.04 | 172,788,864 | -0.32(-3.13%) |
Aug 09, 2011 | 10.07 | 10.37 | 9.790 | 10.36 | 197,844,368 | +0.55(+5.64%) |
Aug 08, 2011 | 10.07 | 10.38 | 9.808 | 9.808 | 205,607,440 | -0.49(-4.75%) |
Aug 05, 2011 | 10.30 | 10.43 | 10.03 | 10.30 | 146,850,736 | +0.08(+0.75%) |
Aug 04, 2011 | 10.47 | 10.57 | 10.21 | 10.22 | 129,555,952 | -0.39(-3.72%) |
Aug 03, 2011 | 10.61 | 10.70 | 10.45 | 10.61 | 110,509,792 | +0.05(+0.44%) |
Aug 02, 2011 | 11.04 | 11.05 | 10.57 | 10.57 | 178,207,888 | -0.51(-4.58%) |