Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.94 | 17.18 | 16.89 | 16.92 | 62,511,624 | -0.30(-1.76%) |
Oct 28, 2011 | 17.15 | 17.26 | 17.05 | 17.22 | 65,112,748 | -0.10(-0.60%) |
Oct 27, 2011 | 17.19 | 17.38 | 17.14 | 17.33 | 122,608,184 | +0.30(+1.74%) |
Oct 26, 2011 | 17.10 | 17.13 | 16.78 | 17.03 | 84,455,736 | +0.05(+0.28%) |
Oct 25, 2011 | 16.87 | 17.13 | 16.82 | 16.98 | 88,369,976 | +0.03(+0.16%) |
Oct 24, 2011 | 16.58 | 17.09 | 16.56 | 16.96 | 200,530,464 | +0.39(+2.33%) |
Oct 21, 2011 | 16.45 | 16.72 | 16.41 | 16.57 | 178,783,232 | +0.29(+1.78%) |
Oct 20, 2011 | 16.46 | 16.46 | 16.10 | 16.28 | 128,589,944 | -0.43(-2.60%) |
Oct 19, 2011 | 16.56 | 16.89 | 16.45 | 16.71 | 202,939,728 | +0.58(+3.59%) |
Oct 18, 2011 | 15.98 | 16.19 | 15.90 | 16.14 | 123,360,904 | +0.08(+0.52%) |
Oct 17, 2011 | 16.08 | 16.27 | 15.96 | 16.05 | 69,492,712 | -0.15(-0.94%) |
Oct 14, 2011 | 16.16 | 16.20 | 16.03 | 16.20 | 65,111,360 | +0.08(+0.47%) |
Oct 13, 2011 | 15.87 | 16.18 | 15.83 | 16.13 | 74,378,856 | +0.19(+1.17%) |
Oct 12, 2011 | 15.86 | 16.05 | 15.85 | 15.94 | 86,874,856 | +0.09(+0.57%) |
Oct 11, 2011 | 15.69 | 15.86 | 15.59 | 15.85 | 73,386,344 | +0.08(+0.48%) |
Oct 10, 2011 | 15.50 | 15.78 | 15.49 | 15.78 | 58,193,884 | +0.41(+2.65%) |
Oct 07, 2011 | 15.22 | 15.51 | 15.11 | 15.37 | 84,740,336 | +0.18(+1.18%) |
Oct 06, 2011 | 15.06 | 15.20 | 14.94 | 15.19 | 84,815,296 | +0.12(+0.82%) |
Oct 05, 2011 | 14.65 | 15.15 | 14.52 | 15.07 | 102,869,736 | +0.43(+2.97%) |
Oct 04, 2011 | 14.10 | 14.67 | 14.07 | 14.63 | 112,897,184 | +0.41(+2.91%) |
Oct 03, 2011 | 14.60 | 14.76 | 14.18 | 14.22 | 138,729,056 | -0.49(-3.35%) |
Sep 30, 2011 | 15.12 | 15.22 | 14.71 | 14.71 | 93,522,336 | -0.60(-3.94%) |
Sep 29, 2011 | 15.43 | 15.58 | 15.08 | 15.31 | 124,011,696 | -0.07(-0.45%) |
Sep 28, 2011 | 15.59 | 15.66 | 15.38 | 15.38 | 108,444,376 | -0.16(-1.02%) |
Sep 27, 2011 | 15.51 | 15.85 | 15.42 | 15.54 | 127,897,272 | +0.21(+1.35%) |
Sep 26, 2011 | 15.28 | 15.47 | 15.02 | 15.34 | 94,045,904 | +0.06(+0.36%) |
Sep 23, 2011 | 14.75 | 15.36 | 14.63 | 15.28 | 107,518,088 | +0.38(+2.52%) |
Sep 22, 2011 | 14.86 | 15.10 | 14.71 | 14.90 | 136,660,560 | -0.22(-1.48%) |
Sep 21, 2011 | 15.29 | 15.51 | 15.10 | 15.13 | 96,875,384 | -0.18(-1.17%) |
Sep 20, 2011 | 15.16 | 15.49 | 15.07 | 15.31 | 103,682,416 | +0.19(+1.23%) |
Sep 19, 2011 | 15.01 | 15.21 | 14.91 | 15.12 | 83,401,056 | -0.03(-0.18%) |
Sep 16, 2011 | 14.93 | 15.23 | 14.78 | 15.15 | 131,608,336 | +0.30(+2.00%) |
Sep 15, 2011 | 14.69 | 14.94 | 14.63 | 14.85 | 77,208,608 | +0.29(+2.01%) |
Sep 14, 2011 | 14.40 | 14.76 | 14.28 | 14.56 | 84,549,880 | +0.24(+1.71%) |
Sep 13, 2011 | 14.01 | 14.41 | 13.94 | 14.31 | 87,329,856 | +0.33(+2.37%) |
Sep 12, 2011 | 13.47 | 13.99 | 13.46 | 13.98 | 77,324,128 | +0.40(+2.94%) |
Sep 09, 2011 | 13.62 | 13.94 | 13.56 | 13.58 | 89,060,672 | -0.13(-0.98%) |
Sep 08, 2011 | 13.83 | 13.99 | 13.66 | 13.72 | 62,339,324 | -0.13(-0.92%) |
Sep 07, 2011 | 13.80 | 13.89 | 13.69 | 13.85 | 66,759,056 | +0.37(+2.76%) |
Sep 06, 2011 | 13.27 | 13.50 | 13.21 | 13.47 | 64,166,592 | -0.07(-0.51%) |
Sep 02, 2011 | 13.65 | 13.74 | 13.49 | 13.54 | 62,081,984 | -0.24(-1.75%) |
Sep 01, 2011 | 13.98 | 14.03 | 13.78 | 13.78 | 58,778,124 | -0.10(-0.70%) |
Aug 31, 2011 | 13.95 | 14.07 | 13.80 | 13.88 | 80,168,112 | -0.08(-0.54%) |
Aug 30, 2011 | 13.92 | 14.03 | 13.74 | 13.96 | 56,701,576 | -0.04(-0.27%) |
Aug 29, 2011 | 13.75 | 14.00 | 13.67 | 13.99 | 58,944,404 | +0.36(+2.66%) |
Aug 26, 2011 | 13.40 | 13.77 | 13.29 | 13.63 | 78,055,672 | +0.24(+1.80%) |
Aug 25, 2011 | 13.67 | 13.71 | 13.38 | 13.39 | 74,598,440 | -0.26(-1.92%) |
Aug 24, 2011 | 13.50 | 13.71 | 13.36 | 13.65 | 77,593,952 | +0.06(+0.46%) |
Aug 23, 2011 | 13.35 | 13.59 | 13.31 | 13.59 | 78,618,280 | +0.23(+1.70%) |
Aug 22, 2011 | 13.48 | 13.57 | 13.28 | 13.36 | 70,918,856 | +0.13(+0.99%) |
Aug 19, 2011 | 13.52 | 13.76 | 13.21 | 13.23 | 114,798,552 | -0.40(-2.93%) |
Aug 18, 2011 | 13.89 | 13.91 | 13.48 | 13.63 | 133,706,504 | -0.62(-4.35%) |
Aug 17, 2011 | 14.19 | 14.47 | 14.07 | 14.25 | 73,650,808 | -0.08(-0.58%) |
Aug 16, 2011 | 14.30 | 14.53 | 14.14 | 14.34 | 64,916,812 | -0.07(-0.48%) |
Aug 15, 2011 | 14.31 | 14.43 | 14.23 | 14.40 | 67,105,060 | +0.17(+1.16%) |
Aug 12, 2011 | 14.33 | 14.42 | 14.18 | 14.24 | 78,583,640 | -0.08(-0.53%) |
Aug 11, 2011 | 13.89 | 14.48 | 13.84 | 14.31 | 109,243,640 | +0.57(+4.16%) |
Aug 10, 2011 | 13.98 | 14.14 | 13.63 | 13.74 | 138,358,048 | -0.46(-3.25%) |
Aug 09, 2011 | 14.02 | 14.22 | 13.46 | 14.20 | 169,125,680 | +0.34(+2.44%) |
Aug 08, 2011 | 13.96 | 14.39 | 13.85 | 13.87 | 199,306,224 | -0.47(-3.27%) |
Aug 05, 2011 | 14.48 | 14.62 | 13.94 | 14.34 | 147,635,744 | -0.04(-0.29%) |
Aug 04, 2011 | 14.80 | 15.04 | 14.37 | 14.38 | 125,768,136 | -0.66(-4.40%) |
Aug 03, 2011 | 14.89 | 15.15 | 14.72 | 15.04 | 98,093,808 | +0.21(+1.39%) |
Aug 02, 2011 | 15.03 | 15.15 | 14.82 | 14.83 | 83,426,832 | -0.36(-2.34%) |