Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.17 | 15.18 | 14.08 | 14.22 | 29,260,710 | -1.21(-7.87%) |
Oct 28, 2011 | 15.03 | 15.49 | 14.93 | 15.44 | 17,165,914 | +0.27(+1.75%) |
Oct 27, 2011 | 15.50 | 15.53 | 14.83 | 15.17 | 28,231,728 | +0.63(+4.33%) |
Oct 26, 2011 | 13.60 | 14.85 | 13.54 | 14.54 | 46,108,008 | +1.91(+15.16%) |
Oct 25, 2011 | 13.01 | 13.10 | 12.02 | 12.63 | 38,720,236 | -0.82(-6.06%) |
Oct 24, 2011 | 13.82 | 13.89 | 13.34 | 13.44 | 20,830,982 | -0.25(-1.82%) |
Oct 21, 2011 | 13.71 | 13.96 | 13.47 | 13.69 | 15,130,414 | +0.17(+1.28%) |
Oct 20, 2011 | 13.28 | 13.58 | 13.06 | 13.52 | 16,852,904 | +0.32(+2.41%) |
Oct 19, 2011 | 13.44 | 13.71 | 13.13 | 13.20 | 15,233,368 | -0.32(-2.39%) |
Oct 18, 2011 | 13.00 | 13.67 | 12.80 | 13.52 | 22,330,098 | +0.44(+3.36%) |
Oct 17, 2011 | 13.62 | 13.65 | 13.02 | 13.08 | 20,179,486 | -0.57(-4.19%) |
Oct 14, 2011 | 13.29 | 13.66 | 13.26 | 13.66 | 17,231,526 | +0.56(+4.28%) |
Oct 13, 2011 | 12.73 | 13.14 | 12.59 | 13.10 | 17,986,960 | +0.24(+1.84%) |
Oct 12, 2011 | 12.72 | 13.05 | 12.55 | 12.86 | 22,081,864 | +0.30(+2.39%) |
Oct 11, 2011 | 12.28 | 12.68 | 12.18 | 12.56 | 20,456,808 | +0.39(+3.23%) |
Oct 10, 2011 | 11.73 | 12.21 | 11.70 | 12.17 | 12,823,655 | +0.73(+6.37%) |
Oct 07, 2011 | 11.90 | 11.93 | 11.30 | 11.44 | 19,036,056 | -0.29(-2.51%) |
Oct 06, 2011 | 11.62 | 11.86 | 11.53 | 11.73 | 20,919,206 | +0.39(+3.47%) |
Oct 05, 2011 | 10.54 | 11.43 | 10.28 | 11.34 | 26,253,110 | +0.95(+9.19%) |
Oct 04, 2011 | 9.725 | 10.38 | 9.482 | 10.38 | 27,316,786 | +0.46(+4.60%) |
Oct 03, 2011 | 10.15 | 10.39 | 9.858 | 9.928 | 18,508,034 | -0.35(-3.43%) |
Sep 30, 2011 | 10.51 | 10.70 | 10.27 | 10.28 | 17,834,624 | -0.47(-4.41%) |
Sep 29, 2011 | 11.00 | 11.09 | 10.48 | 10.75 | 20,391,722 | +0.08(+0.76%) |
Sep 28, 2011 | 11.16 | 11.29 | 10.66 | 10.67 | 13,426,596 | -0.43(-3.85%) |
Sep 27, 2011 | 11.40 | 11.57 | 11.02 | 11.10 | 17,085,650 | +0.00(+0.00%) |
Sep 26, 2011 | 10.84 | 11.12 | 10.42 | 11.10 | 16,092,794 | +0.42(+3.90%) |
Sep 23, 2011 | 10.75 | 10.97 | 10.62 | 10.69 | 16,113,602 | -0.05(-0.48%) |
Sep 22, 2011 | 10.91 | 11.16 | 10.53 | 10.74 | 28,495,360 | -0.76(-6.64%) |
Sep 21, 2011 | 12.15 | 12.28 | 11.48 | 11.50 | 18,178,276 | -0.63(-5.20%) |
Sep 20, 2011 | 12.44 | 12.59 | 12.11 | 12.13 | 11,385,543 | -0.25(-2.01%) |
Sep 19, 2011 | 12.58 | 12.58 | 12.18 | 12.38 | 13,479,817 | -0.45(-3.52%) |
Sep 16, 2011 | 13.01 | 13.06 | 12.67 | 12.83 | 16,465,721 | -0.13(-0.98%) |
Sep 15, 2011 | 12.93 | 13.00 | 12.70 | 12.96 | 19,376,172 | +0.26(+2.05%) |
Sep 14, 2011 | 12.89 | 12.91 | 12.45 | 12.70 | 19,867,822 | -0.08(-0.59%) |
Sep 13, 2011 | 12.94 | 13.04 | 12.61 | 12.77 | 19,644,228 | -0.14(-1.12%) |
Sep 12, 2011 | 12.69 | 13.14 | 12.55 | 12.92 | 18,558,862 | +0.01(+0.09%) |
Sep 09, 2011 | 13.17 | 13.34 | 12.75 | 12.91 | 19,958,194 | -0.50(-3.75%) |
Sep 08, 2011 | 13.14 | 13.79 | 13.04 | 13.41 | 30,705,508 | +0.53(+4.08%) |
Sep 07, 2011 | 12.75 | 12.95 | 12.66 | 12.88 | 12,969,066 | +0.36(+2.91%) |
Sep 06, 2011 | 12.15 | 12.57 | 12.03 | 12.52 | 20,336,302 | -0.17(-1.32%) |
Sep 02, 2011 | 12.65 | 12.89 | 12.47 | 12.69 | 16,256,672 | -0.32(-2.45%) |
Sep 01, 2011 | 13.21 | 13.29 | 12.96 | 13.00 | 19,372,284 | -0.13(-1.01%) |
Aug 31, 2011 | 12.90 | 13.45 | 12.85 | 13.14 | 26,710,792 | +0.42(+3.27%) |
Aug 30, 2011 | 12.47 | 12.82 | 12.29 | 12.72 | 18,406,890 | +0.17(+1.38%) |
Aug 29, 2011 | 12.26 | 12.56 | 12.09 | 12.55 | 15,554,209 | +0.48(+3.98%) |
Aug 26, 2011 | 11.56 | 12.14 | 11.46 | 12.07 | 15,291,848 | +0.38(+3.27%) |
Aug 25, 2011 | 11.91 | 12.03 | 11.52 | 11.69 | 17,832,278 | -0.14(-1.22%) |
Aug 24, 2011 | 11.63 | 11.89 | 11.45 | 11.83 | 16,050,483 | +0.19(+1.64%) |
Aug 23, 2011 | 11.08 | 11.70 | 10.96 | 11.64 | 21,701,500 | +0.69(+6.28%) |
Aug 22, 2011 | 11.27 | 11.34 | 10.86 | 10.95 | 27,547,084 | +0.07(+0.64%) |
Aug 19, 2011 | 10.95 | 11.36 | 10.84 | 10.88 | 21,913,754 | -0.25(-2.28%) |
Aug 18, 2011 | 11.43 | 11.48 | 11.02 | 11.14 | 27,930,232 | -0.98(-8.07%) |
Aug 17, 2011 | 12.29 | 12.47 | 12.00 | 12.11 | 13,788,937 | -0.01(-0.09%) |
Aug 16, 2011 | 12.28 | 12.33 | 11.98 | 12.12 | 19,618,658 | -0.32(-2.60%) |
Aug 15, 2011 | 12.22 | 12.50 | 12.17 | 12.45 | 15,047,337 | +0.39(+3.24%) |
Aug 12, 2011 | 12.13 | 12.29 | 11.90 | 12.06 | 20,290,790 | +0.08(+0.67%) |
Aug 11, 2011 | 11.26 | 12.18 | 11.21 | 11.98 | 26,550,734 | +0.87(+7.79%) |
Aug 10, 2011 | 11.35 | 11.71 | 11.08 | 11.11 | 37,353,372 | -0.45(-3.89%) |
Aug 09, 2011 | 11.11 | 11.59 | 10.71 | 11.56 | 35,571,984 | +0.99(+9.39%) |
Aug 08, 2011 | 11.11 | 11.30 | 10.31 | 10.57 | 37,093,660 | -1.38(-11.54%) |
Aug 05, 2011 | 12.29 | 12.54 | 11.14 | 11.95 | 32,004,498 | -0.17(-1.38%) |
Aug 04, 2011 | 13.15 | 13.19 | 12.05 | 12.12 | 42,197,380 | -1.30(-9.72%) |
Aug 03, 2011 | 13.62 | 13.65 | 13.01 | 13.42 | 28,541,350 | -0.17(-1.27%) |
Aug 02, 2011 | 14.21 | 14.43 | 13.59 | 13.59 | 24,142,152 | -0.80(-5.53%) |