Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.32 | 15.33 | 14.23 | 14.37 | 28,969,442 | -1.23(-7.87%) |
Oct 28, 2011 | 15.18 | 15.64 | 15.08 | 15.59 | 16,995,040 | +0.27(+1.75%) |
Oct 27, 2011 | 15.65 | 15.69 | 14.98 | 15.32 | 27,950,702 | +0.64(+4.33%) |
Oct 26, 2011 | 13.74 | 15.00 | 13.67 | 14.69 | 45,649,036 | +1.93(+15.16%) |
Oct 25, 2011 | 13.14 | 13.23 | 12.14 | 12.75 | 38,334,804 | -0.82(-6.06%) |
Oct 24, 2011 | 13.96 | 14.03 | 13.47 | 13.58 | 20,623,624 | -0.25(-1.82%) |
Oct 21, 2011 | 13.85 | 14.10 | 13.60 | 13.83 | 14,979,801 | +0.18(+1.28%) |
Oct 20, 2011 | 13.41 | 13.71 | 13.19 | 13.65 | 16,685,146 | +0.32(+2.41%) |
Oct 19, 2011 | 13.57 | 13.85 | 13.26 | 13.33 | 15,081,731 | -0.33(-2.39%) |
Oct 18, 2011 | 13.13 | 13.81 | 12.93 | 13.66 | 22,107,818 | +0.44(+3.36%) |
Oct 17, 2011 | 13.75 | 13.78 | 13.15 | 13.22 | 19,978,614 | -0.58(-4.19%) |
Oct 14, 2011 | 13.43 | 13.80 | 13.39 | 13.79 | 17,060,000 | +0.57(+4.28%) |
Oct 13, 2011 | 12.85 | 13.27 | 12.72 | 13.23 | 17,807,912 | +0.24(+1.84%) |
Oct 12, 2011 | 12.85 | 13.18 | 12.67 | 12.99 | 21,862,056 | +0.30(+2.39%) |
Oct 11, 2011 | 12.40 | 12.81 | 12.30 | 12.68 | 20,253,174 | +0.40(+3.23%) |
Oct 10, 2011 | 11.85 | 12.33 | 11.82 | 12.29 | 12,696,004 | +0.74(+6.37%) |
Oct 07, 2011 | 12.02 | 12.05 | 11.42 | 11.55 | 18,846,566 | -0.30(-2.51%) |
Oct 06, 2011 | 11.73 | 11.98 | 11.65 | 11.85 | 20,710,970 | +0.40(+3.47%) |
Oct 05, 2011 | 10.65 | 11.54 | 10.38 | 11.45 | 25,991,778 | +0.96(+9.19%) |
Oct 04, 2011 | 9.823 | 10.49 | 9.578 | 10.49 | 27,044,866 | +0.46(+4.60%) |
Oct 03, 2011 | 10.25 | 10.49 | 9.957 | 10.03 | 18,323,800 | -0.36(-3.43%) |
Sep 30, 2011 | 10.62 | 10.80 | 10.38 | 10.38 | 17,657,094 | -0.48(-4.41%) |
Sep 29, 2011 | 11.11 | 11.20 | 10.59 | 10.86 | 20,188,738 | +0.08(+0.76%) |
Sep 28, 2011 | 11.28 | 11.40 | 10.76 | 10.78 | 13,292,944 | -0.43(-3.85%) |
Sep 27, 2011 | 11.52 | 11.69 | 11.13 | 11.21 | 16,915,574 | +0.00(+0.00%) |
Sep 26, 2011 | 10.95 | 11.24 | 10.52 | 11.21 | 15,932,602 | +0.42(+3.90%) |
Sep 23, 2011 | 10.86 | 11.08 | 10.73 | 10.79 | 15,953,202 | -0.05(-0.49%) |
Sep 22, 2011 | 11.02 | 11.27 | 10.64 | 10.85 | 28,211,708 | -0.77(-6.64%) |
Sep 21, 2011 | 12.28 | 12.40 | 11.60 | 11.62 | 17,997,324 | -0.64(-5.20%) |
Sep 20, 2011 | 12.57 | 12.71 | 12.24 | 12.25 | 11,272,208 | -0.25(-2.01%) |
Sep 19, 2011 | 12.70 | 12.71 | 12.30 | 12.50 | 13,345,635 | -0.46(-3.51%) |
Sep 16, 2011 | 13.14 | 13.19 | 12.80 | 12.96 | 16,301,817 | -0.13(-0.98%) |
Sep 15, 2011 | 13.06 | 13.13 | 12.82 | 13.09 | 19,183,296 | +0.26(+2.05%) |
Sep 14, 2011 | 13.02 | 13.04 | 12.58 | 12.82 | 19,670,052 | -0.08(-0.59%) |
Sep 13, 2011 | 13.07 | 13.17 | 12.74 | 12.90 | 19,448,684 | -0.15(-1.12%) |
Sep 12, 2011 | 12.81 | 13.27 | 12.68 | 13.05 | 18,374,122 | +0.01(+0.09%) |
Sep 09, 2011 | 13.30 | 13.48 | 12.88 | 13.04 | 19,759,524 | -0.51(-3.75%) |
Sep 08, 2011 | 13.27 | 13.93 | 13.18 | 13.54 | 30,399,856 | +0.53(+4.08%) |
Sep 07, 2011 | 12.88 | 13.08 | 12.79 | 13.01 | 12,839,969 | +0.37(+2.91%) |
Sep 06, 2011 | 12.27 | 12.70 | 12.15 | 12.64 | 20,133,870 | -0.17(-1.32%) |
Sep 02, 2011 | 12.77 | 13.02 | 12.59 | 12.81 | 16,094,848 | -0.32(-2.45%) |
Sep 01, 2011 | 13.34 | 13.42 | 13.09 | 13.13 | 19,179,448 | -0.13(-1.01%) |
Aug 31, 2011 | 13.03 | 13.59 | 12.98 | 13.27 | 26,444,904 | +0.42(+3.27%) |
Aug 30, 2011 | 12.59 | 12.95 | 12.41 | 12.85 | 18,223,662 | +0.18(+1.38%) |
Aug 29, 2011 | 12.39 | 12.69 | 12.21 | 12.67 | 15,399,378 | +0.48(+3.98%) |
Aug 26, 2011 | 11.67 | 12.26 | 11.58 | 12.19 | 15,139,628 | +0.39(+3.27%) |
Aug 25, 2011 | 12.02 | 12.15 | 11.63 | 11.80 | 17,654,772 | -0.15(-1.22%) |
Aug 24, 2011 | 11.75 | 12.01 | 11.56 | 11.95 | 15,890,712 | +0.19(+1.64%) |
Aug 23, 2011 | 11.20 | 11.81 | 11.07 | 11.76 | 21,485,476 | +0.70(+6.28%) |
Aug 22, 2011 | 11.38 | 11.46 | 10.97 | 11.06 | 27,272,872 | +0.07(+0.64%) |
Aug 19, 2011 | 11.06 | 11.48 | 10.95 | 10.99 | 21,695,618 | -0.26(-2.28%) |
Aug 18, 2011 | 11.55 | 11.59 | 11.13 | 11.25 | 27,652,206 | -0.99(-8.07%) |
Aug 17, 2011 | 12.41 | 12.60 | 12.12 | 12.24 | 13,651,678 | -0.01(-0.09%) |
Aug 16, 2011 | 12.40 | 12.45 | 12.10 | 12.25 | 19,423,368 | -0.33(-2.60%) |
Aug 15, 2011 | 12.35 | 12.63 | 12.29 | 12.57 | 14,897,551 | +0.40(+3.26%) |
Aug 12, 2011 | 12.25 | 12.41 | 12.01 | 12.18 | 20,092,944 | +0.08(+0.67%) |
Aug 11, 2011 | 11.37 | 12.30 | 11.32 | 12.10 | 26,291,852 | +0.87(+7.79%) |
Aug 10, 2011 | 11.46 | 11.83 | 11.19 | 11.22 | 36,989,156 | -0.45(-3.89%) |
Aug 09, 2011 | 11.22 | 11.70 | 10.81 | 11.68 | 35,225,136 | +1.00(+9.39%) |
Aug 08, 2011 | 11.22 | 11.41 | 10.41 | 10.67 | 36,731,976 | -1.39(-11.54%) |
Aug 05, 2011 | 12.41 | 12.66 | 11.25 | 12.07 | 31,692,438 | -0.17(-1.38%) |
Aug 04, 2011 | 13.28 | 13.32 | 12.16 | 12.23 | 41,785,936 | -1.32(-9.72%) |
Aug 03, 2011 | 13.75 | 13.78 | 13.14 | 13.55 | 28,263,056 | -0.17(-1.27%) |
Aug 02, 2011 | 14.35 | 14.58 | 13.72 | 13.73 | 23,906,754 | -0.80(-5.53%) |