Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.67 | 13.91 | 13.63 | 13.75 | 405,161,056 | -0.01(-0.04%) |
Oct 28, 2011 | 13.69 | 13.81 | 13.68 | 13.76 | 339,321,952 | +0.01(+0.06%) |
Oct 27, 2011 | 13.85 | 13.90 | 13.66 | 13.75 | 519,899,936 | +0.14(+1.02%) |
Oct 26, 2011 | 13.65 | 13.68 | 13.36 | 13.61 | 479,057,760 | +0.10(+0.71%) |
Oct 25, 2011 | 13.76 | 13.81 | 13.50 | 13.52 | 452,255,104 | -0.27(-1.97%) |
Oct 24, 2011 | 13.46 | 13.81 | 13.44 | 13.79 | 527,765,984 | +0.44(+3.28%) |
Oct 21, 2011 | 13.53 | 13.56 | 13.28 | 13.35 | 652,960,320 | -0.08(-0.62%) |
Oct 20, 2011 | 13.59 | 13.60 | 13.39 | 13.43 | 577,140,608 | -0.11(-0.83%) |
Oct 19, 2011 | 13.64 | 13.88 | 13.52 | 13.54 | 1,159,573,376 | -0.80(-5.59%) |
Oct 18, 2011 | 14.33 | 14.43 | 14.14 | 14.35 | 915,704,064 | +0.08(+0.54%) |
Oct 17, 2011 | 14.33 | 14.50 | 14.13 | 14.27 | 720,254,976 | -0.07(-0.48%) |
Oct 14, 2011 | 14.16 | 14.34 | 14.11 | 14.34 | 602,640,896 | +0.46(+3.32%) |
Oct 13, 2011 | 13.76 | 13.88 | 13.69 | 13.88 | 446,305,440 | +0.21(+1.55%) |
Oct 12, 2011 | 13.84 | 13.91 | 13.60 | 13.67 | 653,324,800 | +0.06(+0.47%) |
Oct 11, 2011 | 13.34 | 13.70 | 13.30 | 13.60 | 635,808,960 | +0.39(+2.95%) |
Oct 10, 2011 | 12.88 | 13.21 | 12.85 | 13.21 | 463,855,616 | +0.65(+5.14%) |
Oct 07, 2011 | 12.77 | 12.84 | 12.52 | 12.57 | 562,963,264 | -0.26(-2.01%) |
Oct 06, 2011 | 13.00 | 13.07 | 12.63 | 12.82 | 853,713,600 | -0.03(-0.23%) |
Oct 05, 2011 | 12.50 | 12.91 | 12.24 | 12.85 | 826,240,896 | +0.20(+1.54%) |
Oct 04, 2011 | 12.73 | 12.97 | 12.04 | 12.66 | 1,295,240,704 | -0.07(-0.56%) |
Oct 03, 2011 | 12.92 | 13.00 | 12.68 | 12.73 | 702,068,672 | -0.23(-1.76%) |
Sep 30, 2011 | 13.15 | 13.21 | 12.95 | 12.96 | 576,227,776 | -0.31(-2.37%) |
Sep 29, 2011 | 13.66 | 13.67 | 13.12 | 13.27 | 684,326,144 | -0.22(-1.62%) |
Sep 28, 2011 | 13.60 | 13.72 | 13.47 | 13.49 | 451,458,368 | -0.08(-0.56%) |
Sep 27, 2011 | 13.89 | 13.91 | 13.53 | 13.57 | 663,693,824 | -0.13(-0.97%) |
Sep 26, 2011 | 13.59 | 13.73 | 13.30 | 13.70 | 853,857,216 | -0.04(-0.28%) |
Sep 23, 2011 | 13.60 | 13.82 | 13.59 | 13.74 | 574,383,808 | +0.08(+0.62%) |
Sep 22, 2011 | 13.63 | 13.93 | 13.48 | 13.65 | 1,017,120,512 | -0.35(-2.50%) |
Sep 21, 2011 | 14.26 | 14.33 | 14.00 | 14.00 | 635,507,776 | -0.04(-0.32%) |
Sep 20, 2011 | 14.11 | 14.37 | 13.97 | 14.05 | 814,755,072 | +0.06(+0.44%) |
Sep 19, 2011 | 13.49 | 14.04 | 13.43 | 13.99 | 864,284,352 | +0.38(+2.78%) |
Sep 16, 2011 | 13.44 | 13.61 | 13.42 | 13.61 | 734,150,912 | +0.26(+1.92%) |
Sep 15, 2011 | 13.30 | 13.38 | 13.25 | 13.35 | 437,293,344 | +0.12(+0.94%) |
Sep 14, 2011 | 13.15 | 13.33 | 13.11 | 13.23 | 561,477,952 | +0.16(+1.22%) |
Sep 13, 2011 | 12.98 | 13.12 | 12.92 | 13.07 | 462,957,088 | +0.16(+1.23%) |
Sep 12, 2011 | 12.67 | 12.94 | 12.64 | 12.91 | 491,363,136 | +0.08(+0.65%) |
Sep 09, 2011 | 13.05 | 13.12 | 12.74 | 12.83 | 593,928,384 | -0.23(-1.73%) |
Sep 08, 2011 | 12.99 | 13.20 | 12.99 | 13.05 | 436,728,032 | +0.01(+0.06%) |
Sep 07, 2011 | 13.10 | 13.10 | 12.98 | 13.05 | 367,564,576 | +0.14(+1.10%) |
Sep 06, 2011 | 12.48 | 12.92 | 12.45 | 12.90 | 534,690,784 | +0.19(+1.52%) |
Sep 02, 2011 | 12.73 | 12.84 | 12.63 | 12.71 | 461,588,224 | -0.24(-1.83%) |
Sep 01, 2011 | 13.11 | 13.16 | 12.94 | 12.95 | 360,745,760 | -0.13(-0.99%) |
Aug 31, 2011 | 13.27 | 13.32 | 12.98 | 13.08 | 549,164,928 | -0.18(-1.32%) |
Aug 30, 2011 | 13.19 | 13.31 | 13.12 | 13.25 | 438,741,312 | +0.00(+0.00%) |
Aug 29, 2011 | 13.19 | 13.30 | 13.18 | 13.25 | 425,404,896 | +0.22(+1.67%) |
Aug 26, 2011 | 12.61 | 13.04 | 12.60 | 13.03 | 674,226,368 | +0.33(+2.64%) |
Aug 25, 2011 | 12.41 | 12.76 | 12.40 | 12.70 | 915,176,576 | -0.08(-0.65%) |
Aug 24, 2011 | 12.69 | 12.88 | 12.59 | 12.78 | 615,510,976 | +0.09(+0.69%) |
Aug 23, 2011 | 12.24 | 12.70 | 12.13 | 12.69 | 689,886,592 | +0.58(+4.81%) |
Aug 22, 2011 | 12.39 | 12.40 | 12.07 | 12.11 | 561,945,856 | +0.01(+0.11%) |
Aug 19, 2011 | 12.31 | 12.47 | 12.10 | 12.10 | 815,495,808 | -0.34(-2.74%) |
Aug 18, 2011 | 12.60 | 12.66 | 12.28 | 12.44 | 894,145,280 | -0.49(-3.78%) |
Aug 17, 2011 | 12.99 | 13.07 | 12.84 | 12.93 | 462,991,040 | -0.00(-0.01%) |
Aug 16, 2011 | 12.96 | 13.03 | 12.78 | 12.93 | 524,184,128 | -0.10(-0.76%) |
Aug 15, 2011 | 12.90 | 13.08 | 12.85 | 13.03 | 483,685,632 | +0.22(+1.70%) |
Aug 12, 2011 | 12.85 | 12.90 | 12.72 | 12.81 | 555,981,056 | +0.11(+0.88%) |
Aug 11, 2011 | 12.59 | 12.76 | 12.39 | 12.70 | 779,352,320 | +0.34(+2.75%) |
Aug 10, 2011 | 12.61 | 12.73 | 12.32 | 12.36 | 922,816,000 | -0.35(-2.76%) |
Aug 09, 2011 | 12.55 | 12.73 | 12.06 | 12.71 | 1,136,754,304 | +0.71(+5.89%) |
Aug 08, 2011 | 12.29 | 12.50 | 12.00 | 12.00 | 1,200,343,424 | -0.69(-5.46%) |
Aug 05, 2011 | 12.93 | 13.03 | 12.32 | 12.70 | 1,266,061,696 | -0.13(-0.99%) |
Aug 04, 2011 | 13.23 | 13.30 | 12.82 | 12.82 | 914,753,920 | -0.52(-3.87%) |
Aug 03, 2011 | 13.29 | 13.37 | 12.99 | 13.34 | 776,567,488 | +0.12(+0.94%) |
Aug 02, 2011 | 13.51 | 13.52 | 13.20 | 13.21 | 671,459,392 | -0.27(-1.98%) |