Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.66 | 16.97 | 16.45 | 16.56 | 11,962,473 | -0.61(-3.53%) |
Oct 28, 2011 | 17.19 | 17.38 | 17.00 | 17.16 | 11,992,793 | -0.01(-0.06%) |
Oct 27, 2011 | 16.87 | 17.62 | 16.84 | 17.17 | 23,176,346 | +1.37(+8.69%) |
Oct 26, 2011 | 15.66 | 15.93 | 15.21 | 15.80 | 11,577,954 | +0.47(+3.09%) |
Oct 25, 2011 | 15.81 | 15.81 | 15.26 | 15.33 | 10,922,894 | -0.59(-3.69%) |
Oct 24, 2011 | 15.75 | 16.08 | 15.68 | 15.91 | 13,061,819 | +0.23(+1.45%) |
Oct 21, 2011 | 15.43 | 15.84 | 15.33 | 15.69 | 11,660,101 | +0.50(+3.26%) |
Oct 20, 2011 | 15.17 | 15.27 | 14.77 | 15.19 | 14,022,990 | +0.12(+0.80%) |
Oct 19, 2011 | 15.33 | 15.55 | 14.99 | 15.07 | 12,162,547 | -0.31(-2.03%) |
Oct 18, 2011 | 14.63 | 15.52 | 14.30 | 15.38 | 17,553,056 | +0.82(+5.65%) |
Oct 17, 2011 | 15.05 | 15.05 | 14.54 | 14.56 | 12,510,730 | -0.61(-4.00%) |
Oct 14, 2011 | 15.03 | 15.30 | 14.82 | 15.16 | 10,723,359 | +0.37(+2.53%) |
Oct 13, 2011 | 14.79 | 14.86 | 14.47 | 14.79 | 12,423,474 | -0.12(-0.84%) |
Oct 12, 2011 | 14.57 | 15.38 | 14.49 | 14.91 | 20,136,266 | +0.61(+4.23%) |
Oct 11, 2011 | 14.05 | 14.42 | 13.96 | 14.31 | 9,867,183 | +0.15(+1.09%) |
Oct 10, 2011 | 13.73 | 14.16 | 13.73 | 14.15 | 10,577,065 | +0.71(+5.24%) |
Oct 07, 2011 | 14.11 | 14.13 | 13.43 | 13.45 | 17,289,996 | -0.59(-4.19%) |
Oct 06, 2011 | 14.06 | 14.10 | 13.77 | 14.04 | 13,740,823 | +0.30(+2.16%) |
Oct 05, 2011 | 13.28 | 13.77 | 13.02 | 13.74 | 18,100,804 | +0.47(+3.57%) |
Oct 04, 2011 | 12.10 | 13.31 | 12.02 | 13.27 | 23,133,518 | +0.94(+7.63%) |
Oct 03, 2011 | 12.89 | 12.96 | 12.32 | 12.33 | 19,297,864 | -0.51(-3.95%) |
Sep 30, 2011 | 12.89 | 13.06 | 12.83 | 12.83 | 18,184,130 | -0.34(-2.59%) |
Sep 29, 2011 | 12.75 | 13.17 | 12.73 | 13.17 | 16,900,588 | +0.75(+6.03%) |
Sep 28, 2011 | 12.71 | 12.90 | 12.35 | 12.43 | 17,381,292 | -0.23(-1.83%) |
Sep 27, 2011 | 12.50 | 12.92 | 12.35 | 12.66 | 19,611,964 | +0.69(+5.80%) |
Sep 26, 2011 | 11.72 | 11.99 | 11.47 | 11.96 | 15,500,169 | +0.41(+3.56%) |
Sep 23, 2011 | 11.65 | 11.92 | 11.49 | 11.55 | 16,936,058 | -0.21(-1.75%) |
Sep 22, 2011 | 11.89 | 11.96 | 11.52 | 11.76 | 30,276,380 | -0.43(-3.53%) |
Sep 21, 2011 | 12.94 | 13.00 | 12.18 | 12.19 | 14,095,360 | -0.69(-5.33%) |
Sep 20, 2011 | 13.09 | 13.18 | 12.85 | 12.87 | 12,680,214 | -0.14(-1.07%) |
Sep 19, 2011 | 13.06 | 13.13 | 12.73 | 13.01 | 10,685,825 | -0.33(-2.45%) |
Sep 16, 2011 | 13.39 | 13.59 | 13.18 | 13.34 | 12,478,629 | +0.04(+0.28%) |
Sep 15, 2011 | 13.04 | 13.31 | 12.90 | 13.30 | 11,761,410 | +0.47(+3.69%) |
Sep 14, 2011 | 12.71 | 13.01 | 12.35 | 12.83 | 11,975,088 | +0.25(+1.95%) |
Sep 13, 2011 | 12.55 | 12.79 | 12.46 | 12.58 | 9,957,312 | +0.03(+0.26%) |
Sep 12, 2011 | 12.24 | 12.56 | 12.12 | 12.55 | 12,481,657 | +0.13(+1.03%) |
Sep 09, 2011 | 12.70 | 12.83 | 12.28 | 12.42 | 13,549,289 | -0.46(-3.54%) |
Sep 08, 2011 | 13.04 | 13.12 | 12.76 | 12.88 | 14,814,319 | -0.29(-2.23%) |
Sep 07, 2011 | 12.79 | 13.21 | 12.69 | 13.17 | 11,177,791 | +0.72(+5.78%) |
Sep 06, 2011 | 12.42 | 12.51 | 12.21 | 12.45 | 10,984,790 | -0.40(-3.09%) |
Sep 02, 2011 | 13.14 | 13.21 | 12.85 | 12.85 | 8,429,005 | -0.62(-4.63%) |
Sep 01, 2011 | 13.88 | 13.95 | 13.45 | 13.47 | 13,779,278 | -0.38(-2.73%) |
Aug 31, 2011 | 13.67 | 14.00 | 13.63 | 13.85 | 14,227,040 | +0.29(+2.17%) |
Aug 30, 2011 | 13.56 | 13.68 | 13.35 | 13.56 | 7,904,755 | -0.14(-0.99%) |
Aug 29, 2011 | 13.29 | 13.69 | 13.28 | 13.69 | 8,109,644 | +0.64(+4.92%) |
Aug 26, 2011 | 12.86 | 13.16 | 12.61 | 13.05 | 8,594,070 | +0.10(+0.79%) |
Aug 25, 2011 | 13.49 | 13.66 | 12.78 | 12.95 | 10,872,511 | -0.43(-3.24%) |
Aug 24, 2011 | 12.98 | 13.40 | 12.91 | 13.38 | 9,660,626 | +0.33(+2.53%) |
Aug 23, 2011 | 12.85 | 13.10 | 12.72 | 13.05 | 14,197,347 | +0.24(+1.89%) |
Aug 22, 2011 | 13.06 | 13.06 | 12.63 | 12.81 | 15,940,723 | +0.10(+0.78%) |
Aug 19, 2011 | 12.81 | 13.29 | 12.68 | 12.71 | 13,547,999 | -0.28(-2.12%) |
Aug 18, 2011 | 13.30 | 13.36 | 12.87 | 12.98 | 20,619,472 | -0.78(-5.66%) |
Aug 17, 2011 | 13.79 | 13.92 | 13.59 | 13.76 | 11,075,031 | +0.06(+0.46%) |
Aug 16, 2011 | 13.78 | 13.95 | 13.57 | 13.70 | 12,800,127 | -0.27(-1.94%) |
Aug 15, 2011 | 13.83 | 14.02 | 13.72 | 13.97 | 12,278,072 | +0.37(+2.70%) |
Aug 12, 2011 | 14.00 | 14.20 | 13.52 | 13.60 | 12,092,601 | -0.21(-1.53%) |
Aug 11, 2011 | 13.18 | 14.04 | 12.79 | 13.82 | 23,016,526 | +0.86(+6.63%) |
Aug 10, 2011 | 14.12 | 14.12 | 12.93 | 12.96 | 30,869,584 | -1.47(-10.20%) |
Aug 09, 2011 | 14.68 | 14.43 | 13.24 | 14.43 | 28,993,920 | +0.70(+5.12%) |
Aug 08, 2011 | 14.68 | 15.13 | 13.71 | 13.72 | 28,285,996 | -1.47(-9.68%) |
Aug 05, 2011 | 15.55 | 15.65 | 14.84 | 15.20 | 23,596,320 | -0.20(-1.28%) |
Aug 04, 2011 | 16.08 | 16.15 | 15.39 | 15.39 | 16,863,834 | -0.95(-5.80%) |
Aug 03, 2011 | 16.25 | 16.38 | 15.88 | 16.34 | 13,015,449 | +0.11(+0.65%) |
Aug 02, 2011 | 16.48 | 16.57 | 16.23 | 16.23 | 13,820,458 | -0.41(-2.47%) |