Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.67 | 13.91 | 13.63 | 13.75 | 405,161,664 | -0.01(-0.04%) |
Oct 28, 2011 | 13.69 | 13.81 | 13.68 | 13.76 | 339,322,464 | +0.01(+0.06%) |
Oct 27, 2011 | 13.85 | 13.90 | 13.66 | 13.75 | 519,900,736 | +0.14(+1.02%) |
Oct 26, 2011 | 13.65 | 13.68 | 13.36 | 13.61 | 479,058,496 | +0.10(+0.71%) |
Oct 25, 2011 | 13.76 | 13.81 | 13.50 | 13.52 | 452,255,808 | -0.27(-1.97%) |
Oct 24, 2011 | 13.46 | 13.81 | 13.44 | 13.79 | 527,766,816 | +0.44(+3.28%) |
Oct 21, 2011 | 13.53 | 13.56 | 13.28 | 13.35 | 652,961,344 | -0.08(-0.62%) |
Oct 20, 2011 | 13.59 | 13.60 | 13.39 | 13.43 | 577,141,440 | -0.11(-0.83%) |
Oct 19, 2011 | 13.64 | 13.88 | 13.52 | 13.54 | 1,159,575,168 | -0.80(-5.59%) |
Oct 18, 2011 | 14.33 | 14.43 | 14.14 | 14.35 | 915,705,472 | +0.08(+0.54%) |
Oct 17, 2011 | 14.33 | 14.50 | 14.13 | 14.27 | 720,256,064 | -0.07(-0.48%) |
Oct 14, 2011 | 14.16 | 14.34 | 14.11 | 14.34 | 602,641,792 | +0.46(+3.32%) |
Oct 13, 2011 | 13.76 | 13.88 | 13.69 | 13.88 | 446,306,112 | +0.21(+1.55%) |
Oct 12, 2011 | 13.84 | 13.91 | 13.60 | 13.67 | 653,325,824 | +0.06(+0.47%) |
Oct 11, 2011 | 13.34 | 13.70 | 13.30 | 13.60 | 635,809,920 | +0.39(+2.95%) |
Oct 10, 2011 | 12.88 | 13.21 | 12.85 | 13.21 | 463,856,320 | +0.65(+5.14%) |
Oct 07, 2011 | 12.77 | 12.84 | 12.52 | 12.57 | 562,964,096 | -0.26(-2.01%) |
Oct 06, 2011 | 13.00 | 13.07 | 12.63 | 12.82 | 853,714,944 | -0.03(-0.23%) |
Oct 05, 2011 | 12.50 | 12.91 | 12.24 | 12.85 | 826,242,176 | +0.20(+1.54%) |
Oct 04, 2011 | 12.73 | 12.97 | 12.04 | 12.66 | 1,295,242,624 | -0.07(-0.56%) |
Oct 03, 2011 | 12.92 | 13.00 | 12.68 | 12.73 | 702,069,760 | -0.23(-1.76%) |
Sep 30, 2011 | 13.15 | 13.21 | 12.95 | 12.96 | 576,228,672 | -0.31(-2.37%) |
Sep 29, 2011 | 13.66 | 13.67 | 13.12 | 13.27 | 684,327,232 | -0.22(-1.62%) |
Sep 28, 2011 | 13.60 | 13.72 | 13.47 | 13.49 | 451,459,072 | -0.08(-0.56%) |
Sep 27, 2011 | 13.89 | 13.91 | 13.53 | 13.57 | 663,694,848 | -0.13(-0.97%) |
Sep 26, 2011 | 13.59 | 13.73 | 13.30 | 13.70 | 853,858,560 | -0.04(-0.28%) |
Sep 23, 2011 | 13.60 | 13.82 | 13.59 | 13.74 | 574,384,704 | +0.08(+0.62%) |
Sep 22, 2011 | 13.63 | 13.93 | 13.48 | 13.65 | 1,017,122,048 | -0.35(-2.50%) |
Sep 21, 2011 | 14.26 | 14.33 | 14.00 | 14.00 | 635,508,736 | -0.04(-0.32%) |
Sep 20, 2011 | 14.11 | 14.37 | 13.97 | 14.05 | 814,756,352 | +0.06(+0.44%) |
Sep 19, 2011 | 13.49 | 14.04 | 13.43 | 13.99 | 864,285,696 | +0.38(+2.78%) |
Sep 16, 2011 | 13.44 | 13.61 | 13.42 | 13.61 | 734,152,000 | +0.26(+1.92%) |
Sep 15, 2011 | 13.30 | 13.38 | 13.25 | 13.35 | 437,294,016 | +0.12(+0.94%) |
Sep 14, 2011 | 13.15 | 13.33 | 13.11 | 13.23 | 561,478,848 | +0.16(+1.22%) |
Sep 13, 2011 | 12.98 | 13.12 | 12.92 | 13.07 | 462,957,792 | +0.16(+1.23%) |
Sep 12, 2011 | 12.67 | 12.94 | 12.64 | 12.91 | 491,363,904 | +0.08(+0.65%) |
Sep 09, 2011 | 13.05 | 13.12 | 12.74 | 12.83 | 593,929,280 | -0.23(-1.73%) |
Sep 08, 2011 | 12.99 | 13.20 | 12.99 | 13.05 | 436,728,704 | +0.01(+0.05%) |
Sep 07, 2011 | 13.10 | 13.10 | 12.98 | 13.05 | 367,565,120 | +0.14(+1.10%) |
Sep 06, 2011 | 12.48 | 12.92 | 12.45 | 12.90 | 534,691,584 | +0.19(+1.52%) |
Sep 02, 2011 | 12.73 | 12.84 | 12.63 | 12.71 | 461,588,928 | -0.24(-1.83%) |
Sep 01, 2011 | 13.11 | 13.16 | 12.94 | 12.95 | 360,746,304 | -0.13(-0.99%) |
Aug 31, 2011 | 13.27 | 13.32 | 12.98 | 13.08 | 549,165,760 | -0.18(-1.32%) |
Aug 30, 2011 | 13.19 | 13.31 | 13.12 | 13.25 | 438,741,984 | +0.00(+0.01%) |
Aug 29, 2011 | 13.19 | 13.30 | 13.18 | 13.25 | 425,405,536 | +0.22(+1.67%) |
Aug 26, 2011 | 12.61 | 13.04 | 12.60 | 13.03 | 674,227,456 | +0.33(+2.64%) |
Aug 25, 2011 | 12.41 | 12.76 | 12.40 | 12.70 | 915,177,984 | -0.08(-0.65%) |
Aug 24, 2011 | 12.69 | 12.88 | 12.59 | 12.78 | 615,511,936 | +0.09(+0.69%) |
Aug 23, 2011 | 12.24 | 12.70 | 12.13 | 12.69 | 689,887,616 | +0.58(+4.81%) |
Aug 22, 2011 | 12.39 | 12.40 | 12.07 | 12.11 | 561,946,688 | +0.01(+0.11%) |
Aug 19, 2011 | 12.31 | 12.47 | 12.10 | 12.10 | 815,497,088 | -0.34(-2.74%) |
Aug 18, 2011 | 12.60 | 12.66 | 12.28 | 12.44 | 894,146,688 | -0.49(-3.78%) |
Aug 17, 2011 | 12.99 | 13.07 | 12.84 | 12.93 | 462,991,776 | -0.00(-0.01%) |
Aug 16, 2011 | 12.96 | 13.03 | 12.78 | 12.93 | 524,184,928 | -0.10(-0.76%) |
Aug 15, 2011 | 12.90 | 13.08 | 12.85 | 13.03 | 483,686,368 | +0.22(+1.70%) |
Aug 12, 2011 | 12.85 | 12.90 | 12.72 | 12.81 | 555,981,888 | +0.11(+0.88%) |
Aug 11, 2011 | 12.59 | 12.76 | 12.39 | 12.70 | 779,353,472 | +0.34(+2.75%) |
Aug 10, 2011 | 12.61 | 12.73 | 12.32 | 12.36 | 922,817,408 | -0.35(-2.76%) |
Aug 09, 2011 | 12.55 | 12.73 | 12.06 | 12.71 | 1,136,756,096 | +0.71(+5.89%) |
Aug 08, 2011 | 12.29 | 12.50 | 12.00 | 12.00 | 1,200,345,216 | -0.69(-5.46%) |
Aug 05, 2011 | 12.93 | 13.03 | 12.32 | 12.70 | 1,266,063,744 | -0.13(-0.99%) |
Aug 04, 2011 | 13.23 | 13.30 | 12.82 | 12.82 | 914,755,328 | -0.52(-3.87%) |
Aug 03, 2011 | 13.29 | 13.37 | 12.99 | 13.34 | 776,568,704 | +0.12(+0.94%) |
Aug 02, 2011 | 13.51 | 13.52 | 13.20 | 13.21 | 671,460,416 | -0.27(-1.98%) |