Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.66 | 12.78 | 12.44 | 12.44 | 19,551,536 | -0.30(-2.39%) |
Oct 28, 2011 | 12.82 | 12.93 | 12.63 | 12.75 | 15,272,081 | -0.09(-0.72%) |
Oct 27, 2011 | 12.64 | 12.94 | 12.52 | 12.84 | 22,560,188 | +0.48(+3.88%) |
Oct 26, 2011 | 12.23 | 12.44 | 12.12 | 12.36 | 23,527,686 | -0.12(-0.96%) |
Oct 25, 2011 | 12.56 | 12.66 | 12.46 | 12.48 | 12,494,145 | -0.18(-1.40%) |
Oct 24, 2011 | 12.60 | 12.67 | 12.55 | 12.66 | 13,809,901 | +0.02(+0.18%) |
Oct 21, 2011 | 12.47 | 12.64 | 12.45 | 12.64 | 15,274,534 | +0.27(+2.15%) |
Oct 20, 2011 | 12.21 | 12.40 | 12.18 | 12.37 | 15,336,935 | +0.16(+1.31%) |
Oct 19, 2011 | 12.23 | 12.35 | 12.15 | 12.21 | 13,581,529 | +0.07(+0.57%) |
Oct 18, 2011 | 12.04 | 12.24 | 11.90 | 12.14 | 12,696,457 | +0.07(+0.59%) |
Oct 17, 2011 | 12.15 | 12.28 | 12.05 | 12.07 | 7,554,449 | -0.12(-0.97%) |
Oct 14, 2011 | 12.23 | 12.23 | 12.05 | 12.19 | 10,340,062 | +0.04(+0.36%) |
Oct 13, 2011 | 12.10 | 12.33 | 12.08 | 12.14 | 9,976,508 | -0.04(-0.35%) |
Oct 12, 2011 | 12.34 | 12.34 | 12.11 | 12.18 | 12,096,078 | -0.08(-0.64%) |
Oct 11, 2011 | 12.18 | 12.28 | 12.04 | 12.26 | 11,042,033 | +0.06(+0.47%) |
Oct 10, 2011 | 11.93 | 12.21 | 11.88 | 12.21 | 8,152,275 | +0.44(+3.77%) |
Oct 07, 2011 | 11.78 | 12.04 | 11.74 | 11.76 | 13,831,235 | +0.02(+0.18%) |
Oct 06, 2011 | 11.49 | 11.76 | 11.49 | 11.74 | 21,413,912 | -0.17(-1.40%) |
Oct 05, 2011 | 11.75 | 11.96 | 11.70 | 11.91 | 14,593,158 | +0.20(+1.70%) |
Oct 04, 2011 | 11.31 | 11.72 | 11.17 | 11.71 | 13,549,289 | +0.31(+2.69%) |
Oct 03, 2011 | 11.67 | 11.80 | 11.40 | 11.40 | 14,932,390 | -0.31(-2.65%) |
Sep 30, 2011 | 11.65 | 12.02 | 11.49 | 11.71 | 19,798,202 | -0.05(-0.40%) |
Sep 29, 2011 | 12.32 | 12.33 | 11.53 | 11.76 | 20,007,954 | -0.40(-3.27%) |
Sep 28, 2011 | 12.20 | 12.37 | 12.15 | 12.16 | 13,098,876 | -0.04(-0.31%) |
Sep 27, 2011 | 12.38 | 12.41 | 12.13 | 12.20 | 13,291,381 | -0.03(-0.22%) |
Sep 26, 2011 | 12.00 | 12.24 | 11.96 | 12.22 | 13,639,161 | +0.28(+2.32%) |
Sep 23, 2011 | 11.64 | 12.02 | 11.64 | 11.95 | 15,381,184 | +0.22(+1.84%) |
Sep 22, 2011 | 11.75 | 12.04 | 11.59 | 11.73 | 26,885,242 | -0.20(-1.66%) |
Sep 21, 2011 | 12.25 | 12.30 | 11.92 | 11.93 | 18,090,938 | -0.37(-3.00%) |
Sep 20, 2011 | 12.12 | 12.61 | 12.02 | 12.30 | 32,957,546 | +0.18(+1.52%) |
Sep 19, 2011 | 11.61 | 12.14 | 11.61 | 12.11 | 20,610,828 | +0.03(+0.21%) |
Sep 16, 2011 | 11.80 | 12.16 | 11.79 | 12.09 | 30,135,308 | +0.35(+3.01%) |
Sep 15, 2011 | 11.43 | 11.75 | 11.36 | 11.74 | 25,054,142 | +0.44(+3.89%) |
Sep 14, 2011 | 11.15 | 11.39 | 10.94 | 11.30 | 26,284,720 | +0.18(+1.58%) |
Sep 13, 2011 | 11.08 | 11.20 | 11.00 | 11.12 | 17,841,038 | +0.04(+0.34%) |
Sep 12, 2011 | 10.79 | 11.08 | 10.76 | 11.08 | 15,676,162 | +0.15(+1.35%) |
Sep 09, 2011 | 11.10 | 11.19 | 10.86 | 10.94 | 22,280,212 | -0.26(-2.30%) |
Sep 08, 2011 | 11.13 | 11.27 | 11.13 | 11.19 | 16,752,067 | -0.02(-0.19%) |
Sep 07, 2011 | 11.15 | 11.22 | 11.01 | 11.22 | 14,013,729 | +0.22(+1.96%) |
Sep 06, 2011 | 10.84 | 11.01 | 10.78 | 11.00 | 13,658,382 | -0.04(-0.34%) |
Sep 02, 2011 | 10.98 | 11.15 | 10.97 | 11.04 | 16,902,128 | -0.15(-1.36%) |
Sep 01, 2011 | 11.44 | 11.49 | 11.11 | 11.19 | 33,478,590 | -0.34(-2.98%) |
Aug 31, 2011 | 11.71 | 11.83 | 11.47 | 11.53 | 18,423,426 | -0.10(-0.85%) |
Aug 30, 2011 | 11.64 | 11.71 | 11.47 | 11.63 | 20,103,678 | -0.03(-0.23%) |
Aug 29, 2011 | 11.64 | 11.66 | 11.51 | 11.66 | 13,382,905 | +0.12(+1.01%) |
Aug 26, 2011 | 11.35 | 11.60 | 11.08 | 11.54 | 23,944,060 | +0.18(+1.60%) |
Aug 25, 2011 | 11.78 | 11.94 | 11.31 | 11.36 | 24,216,522 | -0.39(-3.36%) |
Aug 24, 2011 | 11.66 | 11.77 | 11.50 | 11.76 | 15,421,138 | +0.11(+0.91%) |
Aug 23, 2011 | 11.22 | 11.65 | 11.15 | 11.65 | 17,951,580 | +0.45(+4.00%) |
Aug 22, 2011 | 11.36 | 11.36 | 11.15 | 11.20 | 18,307,064 | +0.04(+0.38%) |
Aug 19, 2011 | 11.10 | 11.30 | 11.07 | 11.16 | 22,878,768 | -0.00(-0.04%) |
Aug 18, 2011 | 11.07 | 11.31 | 11.03 | 11.17 | 22,088,768 | -0.34(-2.99%) |
Aug 17, 2011 | 11.69 | 11.79 | 11.39 | 11.51 | 14,324,439 | -0.09(-0.78%) |
Aug 16, 2011 | 11.11 | 11.75 | 11.07 | 11.60 | 24,722,540 | +0.28(+2.44%) |
Aug 15, 2011 | 11.45 | 11.49 | 11.17 | 11.32 | 22,715,548 | -0.05(-0.48%) |
Aug 12, 2011 | 11.22 | 11.42 | 11.03 | 11.38 | 19,236,384 | +0.18(+1.56%) |
Aug 11, 2011 | 10.78 | 11.33 | 10.75 | 11.20 | 21,374,370 | +0.50(+4.63%) |
Aug 10, 2011 | 11.05 | 11.07 | 10.69 | 10.71 | 29,772,588 | -0.53(-4.73%) |
Aug 09, 2011 | 10.93 | 11.27 | 10.59 | 11.24 | 34,801,028 | +0.56(+5.24%) |
Aug 08, 2011 | 10.89 | 11.02 | 10.61 | 10.68 | 30,521,048 | -0.41(-3.66%) |
Aug 05, 2011 | 11.07 | 11.22 | 10.85 | 11.09 | 26,990,052 | +0.09(+0.84%) |
Aug 04, 2011 | 11.15 | 11.26 | 10.97 | 10.99 | 25,952,010 | -0.29(-2.59%) |
Aug 03, 2011 | 11.21 | 11.31 | 11.08 | 11.29 | 14,544,703 | +0.11(+0.98%) |
Aug 02, 2011 | 11.44 | 11.55 | 11.17 | 11.18 | 16,762,415 | -0.34(-2.94%) |