Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.41 | 12.51 | 12.18 | 12.20 | 17,494,932 | -0.46(-3.65%) |
Oct 28, 2011 | 12.48 | 12.69 | 12.40 | 12.66 | 20,915,814 | +0.05(+0.39%) |
Oct 27, 2011 | 12.42 | 12.73 | 12.25 | 12.62 | 28,133,460 | +0.52(+4.29%) |
Oct 26, 2011 | 12.19 | 12.28 | 11.81 | 12.10 | 25,085,782 | +0.11(+0.95%) |
Oct 25, 2011 | 12.26 | 12.34 | 11.92 | 11.98 | 22,283,790 | -0.38(-3.05%) |
Oct 24, 2011 | 12.29 | 12.41 | 12.11 | 12.36 | 21,961,862 | +0.14(+1.13%) |
Oct 21, 2011 | 12.21 | 12.26 | 12.05 | 12.22 | 24,141,900 | +0.14(+1.17%) |
Oct 20, 2011 | 11.93 | 12.14 | 11.83 | 12.08 | 21,344,806 | +0.13(+1.12%) |
Oct 19, 2011 | 11.82 | 12.16 | 11.82 | 11.95 | 51,876,136 | +0.17(+1.45%) |
Oct 18, 2011 | 11.18 | 11.86 | 11.11 | 11.78 | 37,472,672 | +0.62(+5.52%) |
Oct 17, 2011 | 11.64 | 11.70 | 11.10 | 11.16 | 34,081,804 | +0.09(+0.81%) |
Oct 14, 2011 | 11.05 | 11.10 | 10.92 | 11.07 | 14,104,518 | +0.26(+2.36%) |
Oct 13, 2011 | 10.70 | 10.90 | 10.55 | 10.82 | 13,922,964 | -0.02(-0.15%) |
Oct 12, 2011 | 10.85 | 11.02 | 10.79 | 10.83 | 19,872,176 | +0.13(+1.21%) |
Oct 11, 2011 | 10.56 | 10.76 | 10.48 | 10.70 | 13,304,409 | +0.01(+0.08%) |
Oct 10, 2011 | 10.36 | 10.70 | 10.36 | 10.70 | 21,447,180 | +0.58(+5.69%) |
Oct 07, 2011 | 10.41 | 10.41 | 10.10 | 10.12 | 21,673,438 | -0.19(-1.85%) |
Oct 06, 2011 | 10.28 | 10.43 | 10.17 | 10.31 | 19,545,140 | +0.28(+2.79%) |
Oct 05, 2011 | 9.573 | 10.06 | 9.390 | 10.03 | 40,076,256 | +0.46(+4.83%) |
Oct 04, 2011 | 9.289 | 9.569 | 8.876 | 9.569 | 48,293,868 | +0.11(+1.11%) |
Oct 03, 2011 | 9.816 | 9.958 | 9.463 | 9.463 | 22,580,390 | -0.40(-4.07%) |
Sep 30, 2011 | 9.958 | 10.13 | 9.836 | 9.864 | 19,676,288 | -0.28(-2.80%) |
Sep 29, 2011 | 10.48 | 10.51 | 9.913 | 10.15 | 24,236,092 | -0.03(-0.32%) |
Sep 28, 2011 | 10.49 | 10.66 | 10.15 | 10.18 | 17,963,806 | -0.34(-3.20%) |
Sep 27, 2011 | 10.89 | 11.01 | 10.44 | 10.52 | 22,395,796 | -0.09(-0.80%) |
Sep 26, 2011 | 10.21 | 10.64 | 9.962 | 10.60 | 23,061,924 | +0.47(+4.60%) |
Sep 23, 2011 | 9.966 | 10.23 | 9.909 | 10.14 | 17,855,762 | +0.07(+0.72%) |
Sep 22, 2011 | 10.30 | 10.35 | 9.901 | 10.06 | 38,509,344 | -0.62(-5.84%) |
Sep 21, 2011 | 10.90 | 11.45 | 10.69 | 10.69 | 26,629,922 | -0.20(-1.82%) |
Sep 20, 2011 | 11.08 | 11.20 | 10.70 | 10.89 | 21,324,948 | -0.15(-1.36%) |
Sep 19, 2011 | 10.81 | 11.16 | 10.47 | 11.04 | 22,327,084 | +0.07(+0.66%) |
Sep 16, 2011 | 11.15 | 11.18 | 10.84 | 10.96 | 18,979,934 | -0.08(-0.73%) |
Sep 15, 2011 | 11.12 | 11.21 | 10.95 | 11.04 | 15,640,954 | +0.09(+0.81%) |
Sep 14, 2011 | 10.78 | 11.12 | 10.55 | 10.95 | 22,996,312 | +0.26(+2.43%) |
Sep 13, 2011 | 10.54 | 10.73 | 10.35 | 10.70 | 18,218,944 | +0.21(+2.05%) |
Sep 12, 2011 | 10.30 | 10.55 | 10.16 | 10.48 | 15,916,170 | +0.06(+0.58%) |
Sep 09, 2011 | 10.61 | 10.74 | 10.33 | 10.42 | 24,204,454 | -0.41(-3.82%) |
Sep 08, 2011 | 10.71 | 10.93 | 10.59 | 10.83 | 24,095,886 | +0.11(+0.98%) |
Sep 07, 2011 | 10.62 | 10.97 | 10.57 | 10.73 | 30,690,114 | +0.38(+3.68%) |
Sep 06, 2011 | 10.12 | 10.36 | 9.978 | 10.35 | 21,123,386 | -0.17(-1.58%) |
Sep 02, 2011 | 10.25 | 10.67 | 10.25 | 10.51 | 16,275,254 | -0.38(-3.53%) |
Sep 01, 2011 | 10.93 | 11.15 | 10.87 | 10.90 | 15,237,420 | -0.04(-0.37%) |
Aug 31, 2011 | 10.98 | 11.18 | 10.80 | 10.94 | 18,626,204 | +0.04(+0.33%) |
Aug 30, 2011 | 10.68 | 10.97 | 10.61 | 10.90 | 22,521,584 | +0.17(+1.59%) |
Aug 29, 2011 | 10.39 | 10.74 | 10.39 | 10.73 | 13,014,993 | +0.51(+5.00%) |
Aug 26, 2011 | 9.941 | 10.31 | 9.848 | 10.22 | 20,919,912 | +0.17(+1.73%) |
Aug 25, 2011 | 10.32 | 10.60 | 9.974 | 10.05 | 26,897,534 | -0.31(-2.97%) |
Aug 24, 2011 | 10.22 | 10.40 | 10.07 | 10.35 | 24,709,642 | +0.10(+0.99%) |
Aug 23, 2011 | 9.654 | 10.33 | 9.433 | 10.25 | 42,628,396 | +0.67(+6.96%) |
Aug 22, 2011 | 10.24 | 10.32 | 9.469 | 9.586 | 30,711,482 | -0.36(-3.60%) |
Aug 19, 2011 | 10.05 | 10.36 | 9.843 | 9.944 | 33,423,218 | -0.23(-2.29%) |
Aug 18, 2011 | 10.95 | 10.98 | 10.08 | 10.18 | 40,551,428 | -1.14(-10.09%) |
Aug 17, 2011 | 11.43 | 11.64 | 11.24 | 11.32 | 15,948,547 | +0.00(+0.00%) |
Aug 16, 2011 | 11.26 | 11.55 | 11.22 | 11.32 | 19,290,466 | -0.21(-1.81%) |
Aug 15, 2011 | 11.27 | 11.59 | 11.23 | 11.53 | 17,439,388 | +0.40(+3.58%) |
Aug 12, 2011 | 11.27 | 11.33 | 10.97 | 11.13 | 19,272,896 | +0.06(+0.58%) |
Aug 11, 2011 | 10.86 | 11.28 | 10.57 | 11.07 | 36,720,860 | +0.46(+4.32%) |
Aug 10, 2011 | 10.64 | 11.27 | 10.56 | 10.61 | 45,977,964 | -0.26(-2.41%) |
Aug 09, 2011 | 10.51 | 10.87 | 9.723 | 10.87 | 37,176,872 | +1.20(+12.44%) |
Aug 08, 2011 | 10.51 | 10.66 | 9.441 | 9.666 | 53,513,852 | -1.21(-11.13%) |
Aug 05, 2011 | 11.07 | 11.21 | 10.24 | 10.88 | 40,395,108 | +0.00(+0.04%) |
Aug 04, 2011 | 11.90 | 11.93 | 10.82 | 10.87 | 45,501,252 | -1.21(-10.05%) |
Aug 03, 2011 | 12.16 | 12.21 | 11.77 | 12.09 | 25,213,362 | -0.12(-0.99%) |
Aug 02, 2011 | 12.61 | 12.74 | 12.18 | 12.21 | 22,145,256 | -0.50(-3.96%) |