Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.57 | 12.57 | 12.19 | 12.21 | 33,128,208 | -0.54(-4.27%) |
Oct 28, 2011 | 12.29 | 12.78 | 12.28 | 12.76 | 31,086,694 | +0.37(+2.97%) |
Oct 27, 2011 | 12.28 | 12.49 | 12.20 | 12.39 | 33,753,336 | +0.46(+3.89%) |
Oct 26, 2011 | 12.25 | 12.38 | 11.76 | 11.92 | 32,948,292 | -0.23(-1.86%) |
Oct 25, 2011 | 12.40 | 12.55 | 12.13 | 12.15 | 27,109,264 | -0.27(-2.16%) |
Oct 24, 2011 | 12.27 | 12.51 | 12.14 | 12.42 | 27,833,832 | +0.10(+0.78%) |
Oct 21, 2011 | 12.48 | 12.50 | 12.23 | 12.32 | 33,853,396 | -0.01(-0.09%) |
Oct 20, 2011 | 12.21 | 12.45 | 11.76 | 12.33 | 67,177,912 | -0.40(-3.10%) |
Oct 19, 2011 | 12.99 | 13.21 | 12.62 | 12.73 | 49,425,336 | -0.26(-2.04%) |
Oct 18, 2011 | 12.80 | 13.10 | 12.46 | 12.99 | 32,775,792 | +0.25(+1.96%) |
Oct 17, 2011 | 12.88 | 12.89 | 12.68 | 12.75 | 29,057,118 | -0.18(-1.39%) |
Oct 14, 2011 | 12.76 | 13.00 | 12.75 | 12.93 | 33,790,896 | +0.36(+2.90%) |
Oct 13, 2011 | 12.50 | 12.61 | 12.27 | 12.56 | 31,392,248 | -0.00(-0.03%) |
Oct 12, 2011 | 12.76 | 12.91 | 12.55 | 12.56 | 36,426,568 | -0.03(-0.24%) |
Oct 11, 2011 | 12.28 | 12.68 | 12.27 | 12.60 | 26,774,770 | +0.20(+1.64%) |
Oct 10, 2011 | 12.16 | 12.44 | 12.05 | 12.39 | 18,687,810 | +0.47(+3.96%) |
Oct 07, 2011 | 12.00 | 12.09 | 11.80 | 11.92 | 34,944,256 | -0.14(-1.18%) |
Oct 06, 2011 | 11.74 | 12.07 | 11.53 | 12.06 | 37,953,216 | +0.35(+2.98%) |
Oct 05, 2011 | 11.31 | 11.80 | 11.08 | 11.71 | 40,430,184 | +0.45(+4.02%) |
Oct 04, 2011 | 10.65 | 11.26 | 10.52 | 11.26 | 45,084,252 | +0.48(+4.41%) |
Oct 03, 2011 | 11.20 | 11.30 | 10.77 | 10.78 | 44,162,336 | -0.53(-4.68%) |
Sep 30, 2011 | 11.59 | 11.72 | 11.18 | 11.31 | 45,507,340 | -0.45(-3.85%) |
Sep 29, 2011 | 12.38 | 12.43 | 11.48 | 11.77 | 43,986,984 | -0.37(-3.07%) |
Sep 28, 2011 | 12.56 | 12.71 | 12.09 | 12.14 | 32,933,424 | -0.34(-2.71%) |
Sep 27, 2011 | 12.68 | 12.77 | 12.31 | 12.48 | 37,237,128 | -0.01(-0.09%) |
Sep 26, 2011 | 12.40 | 12.51 | 11.99 | 12.49 | 38,003,608 | +0.18(+1.46%) |
Sep 23, 2011 | 12.06 | 12.41 | 11.99 | 12.31 | 40,893,896 | +0.16(+1.29%) |
Sep 22, 2011 | 11.92 | 12.24 | 11.81 | 12.15 | 50,935,524 | -0.22(-1.77%) |
Sep 21, 2011 | 12.57 | 12.96 | 12.33 | 12.37 | 47,229,248 | -0.19(-1.50%) |
Sep 20, 2011 | 12.73 | 12.84 | 12.42 | 12.56 | 35,728,904 | -0.14(-1.12%) |
Sep 19, 2011 | 12.74 | 12.83 | 12.48 | 12.70 | 48,458,424 | -0.23(-1.75%) |
Sep 16, 2011 | 12.55 | 13.01 | 12.42 | 12.93 | 71,473,768 | +0.63(+5.15%) |
Sep 15, 2011 | 11.89 | 12.37 | 11.85 | 12.29 | 44,105,976 | +0.73(+6.30%) |
Sep 14, 2011 | 11.34 | 11.78 | 11.15 | 11.56 | 36,380,012 | +0.28(+2.52%) |
Sep 13, 2011 | 11.29 | 11.38 | 11.17 | 11.28 | 24,364,406 | -0.01(-0.07%) |
Sep 12, 2011 | 10.91 | 11.33 | 10.90 | 11.29 | 43,249,072 | +0.37(+3.37%) |
Sep 09, 2011 | 11.55 | 11.56 | 10.85 | 10.92 | 51,768,764 | -0.79(-6.72%) |
Sep 08, 2011 | 11.38 | 11.76 | 11.33 | 11.71 | 36,193,644 | +0.29(+2.55%) |
Sep 07, 2011 | 11.39 | 11.45 | 11.25 | 11.41 | 35,802,188 | +0.18(+1.64%) |
Sep 06, 2011 | 10.94 | 11.27 | 10.90 | 11.23 | 25,598,816 | -0.05(-0.48%) |
Sep 02, 2011 | 11.46 | 11.52 | 11.19 | 11.28 | 20,788,720 | -0.38(-3.22%) |
Sep 01, 2011 | 11.81 | 11.95 | 11.61 | 11.66 | 25,486,006 | -0.18(-1.56%) |
Aug 31, 2011 | 11.89 | 12.12 | 11.67 | 11.84 | 33,789,728 | -0.03(-0.26%) |
Aug 30, 2011 | 11.62 | 11.96 | 11.53 | 11.87 | 31,667,176 | +0.18(+1.51%) |
Aug 29, 2011 | 11.41 | 11.78 | 11.41 | 11.70 | 30,216,836 | +0.40(+3.50%) |
Aug 26, 2011 | 10.84 | 11.31 | 10.61 | 11.30 | 32,666,522 | +0.43(+3.99%) |
Aug 25, 2011 | 11.17 | 11.31 | 10.83 | 10.87 | 28,614,534 | -0.28(-2.48%) |
Aug 24, 2011 | 11.10 | 11.38 | 10.96 | 11.15 | 26,455,592 | +0.05(+0.45%) |
Aug 23, 2011 | 10.56 | 11.11 | 10.42 | 11.10 | 29,246,984 | +0.60(+5.70%) |
Aug 22, 2011 | 10.66 | 10.74 | 10.40 | 10.50 | 26,374,370 | +0.08(+0.74%) |
Aug 19, 2011 | 10.54 | 10.95 | 10.31 | 10.42 | 43,735,260 | -0.30(-2.79%) |
Aug 18, 2011 | 11.26 | 11.41 | 10.59 | 10.72 | 43,381,080 | -0.89(-7.64%) |
Aug 17, 2011 | 11.69 | 11.89 | 11.43 | 11.61 | 22,937,658 | -0.04(-0.36%) |
Aug 16, 2011 | 11.72 | 11.82 | 11.46 | 11.65 | 22,921,480 | -0.20(-1.72%) |
Aug 15, 2011 | 11.76 | 11.87 | 11.61 | 11.85 | 19,934,402 | +0.14(+1.18%) |
Aug 12, 2011 | 11.64 | 11.77 | 11.46 | 11.71 | 31,866,272 | +0.13(+1.09%) |
Aug 11, 2011 | 11.22 | 11.73 | 11.13 | 11.59 | 39,613,992 | +0.40(+3.60%) |
Aug 10, 2011 | 11.27 | 11.65 | 11.05 | 11.18 | 58,777,568 | -0.39(-3.35%) |
Aug 09, 2011 | 11.13 | 11.57 | 10.46 | 11.57 | 82,297,168 | +1.23(+11.91%) |
Aug 08, 2011 | 10.87 | 11.03 | 10.34 | 10.34 | 58,224,620 | -0.90(-8.02%) |
Aug 05, 2011 | 11.65 | 11.67 | 10.94 | 11.24 | 66,687,512 | -0.28(-2.46%) |
Aug 04, 2011 | 12.15 | 12.20 | 11.52 | 11.53 | 63,601,924 | -0.85(-6.85%) |
Aug 03, 2011 | 12.19 | 12.49 | 11.84 | 12.37 | 45,402,284 | +0.19(+1.57%) |
Aug 02, 2011 | 12.56 | 12.63 | 12.17 | 12.18 | 38,955,772 | -0.49(-3.83%) |