Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.65 | 13.65 | 13.36 | 13.36 | 37,394,044 | -0.64(-4.55%) |
Oct 28, 2011 | 13.63 | 14.03 | 13.62 | 14.00 | 31,688,386 | +0.08(+0.61%) |
Oct 27, 2011 | 13.72 | 14.09 | 13.42 | 13.91 | 76,193,064 | +0.83(+6.35%) |
Oct 26, 2011 | 13.01 | 13.13 | 12.64 | 13.08 | 44,813,156 | +0.42(+3.28%) |
Oct 25, 2011 | 12.80 | 12.83 | 12.55 | 12.67 | 48,677,232 | -0.26(-1.99%) |
Oct 24, 2011 | 12.23 | 12.96 | 12.16 | 12.92 | 56,455,016 | +0.93(+7.76%) |
Oct 21, 2011 | 11.89 | 12.10 | 11.82 | 11.99 | 28,933,774 | +0.32(+2.70%) |
Oct 20, 2011 | 11.69 | 11.81 | 11.42 | 11.68 | 42,610,732 | -0.21(-1.77%) |
Oct 19, 2011 | 12.22 | 12.24 | 11.79 | 11.89 | 56,352,636 | -0.57(-4.56%) |
Oct 18, 2011 | 12.08 | 12.52 | 11.89 | 12.46 | 43,597,460 | +0.20(+1.63%) |
Oct 17, 2011 | 12.80 | 12.88 | 12.19 | 12.26 | 47,024,732 | -1.11(-8.30%) |
Oct 14, 2011 | 13.34 | 13.41 | 13.20 | 13.37 | 30,062,984 | +0.16(+1.19%) |
Oct 13, 2011 | 13.10 | 13.23 | 12.83 | 13.21 | 35,406,752 | -0.05(-0.40%) |
Oct 12, 2011 | 13.21 | 13.50 | 13.16 | 13.26 | 35,805,048 | +0.34(+2.60%) |
Oct 11, 2011 | 12.62 | 12.94 | 12.55 | 12.92 | 32,872,564 | +0.18(+1.44%) |
Oct 10, 2011 | 12.58 | 12.78 | 12.56 | 12.74 | 32,115,210 | +0.46(+3.72%) |
Oct 07, 2011 | 12.67 | 12.72 | 12.15 | 12.28 | 30,066,478 | -0.27(-2.14%) |
Oct 06, 2011 | 12.42 | 12.55 | 12.34 | 12.55 | 49,663,512 | +0.54(+4.46%) |
Oct 05, 2011 | 11.73 | 12.07 | 11.59 | 12.01 | 38,789,368 | +0.45(+3.91%) |
Oct 04, 2011 | 11.41 | 11.58 | 11.11 | 11.56 | 58,673,944 | +0.07(+0.59%) |
Oct 03, 2011 | 11.78 | 11.94 | 11.49 | 11.49 | 61,878,812 | -0.49(-4.12%) |
Sep 30, 2011 | 12.22 | 12.35 | 11.86 | 11.99 | 61,795,708 | -0.56(-4.48%) |
Sep 29, 2011 | 12.83 | 12.91 | 12.28 | 12.55 | 56,613,700 | -0.15(-1.20%) |
Sep 28, 2011 | 12.81 | 13.08 | 12.64 | 12.70 | 43,233,928 | -0.22(-1.67%) |
Sep 27, 2011 | 13.09 | 13.25 | 12.88 | 12.92 | 52,858,252 | +0.28(+2.20%) |
Sep 26, 2011 | 12.59 | 12.65 | 12.15 | 12.64 | 46,533,660 | +0.03(+0.21%) |
Sep 23, 2011 | 12.31 | 12.72 | 12.21 | 12.61 | 44,377,584 | +0.19(+1.52%) |
Sep 22, 2011 | 12.55 | 12.87 | 12.22 | 12.42 | 66,817,984 | -0.89(-6.67%) |
Sep 21, 2011 | 13.96 | 14.01 | 13.30 | 13.31 | 50,662,232 | -0.75(-5.35%) |
Sep 20, 2011 | 14.06 | 14.37 | 13.91 | 14.06 | 27,172,584 | +0.02(+0.15%) |
Sep 19, 2011 | 13.87 | 14.10 | 13.66 | 14.04 | 31,567,034 | -0.23(-1.58%) |
Sep 16, 2011 | 14.41 | 14.45 | 14.23 | 14.27 | 26,729,828 | -0.08(-0.55%) |
Sep 15, 2011 | 14.45 | 14.51 | 14.21 | 14.35 | 31,774,424 | +0.26(+1.83%) |
Sep 14, 2011 | 14.06 | 14.25 | 13.68 | 14.09 | 32,286,162 | +0.02(+0.11%) |
Sep 13, 2011 | 14.04 | 14.19 | 13.86 | 14.07 | 27,558,960 | +0.06(+0.45%) |
Sep 12, 2011 | 13.78 | 14.06 | 13.55 | 14.01 | 31,594,404 | -0.02(-0.11%) |
Sep 09, 2011 | 14.21 | 14.22 | 13.94 | 14.03 | 30,184,424 | -0.51(-3.51%) |
Sep 08, 2011 | 14.46 | 14.72 | 14.43 | 14.54 | 30,957,944 | -0.19(-1.32%) |
Sep 07, 2011 | 14.58 | 14.83 | 14.34 | 14.73 | 26,900,676 | +0.49(+3.47%) |
Sep 06, 2011 | 13.66 | 14.25 | 13.64 | 14.24 | 30,067,532 | -0.09(-0.66%) |
Sep 02, 2011 | 14.41 | 14.47 | 14.12 | 14.33 | 22,927,514 | -0.49(-3.30%) |
Sep 01, 2011 | 14.83 | 14.94 | 14.71 | 14.82 | 36,860,816 | -0.03(-0.18%) |
Aug 31, 2011 | 14.77 | 14.93 | 14.63 | 14.85 | 27,755,630 | +0.22(+1.47%) |
Aug 30, 2011 | 14.44 | 14.73 | 14.38 | 14.63 | 23,215,492 | +0.13(+0.87%) |
Aug 29, 2011 | 14.39 | 14.54 | 14.30 | 14.51 | 26,234,736 | +0.35(+2.45%) |
Aug 26, 2011 | 13.72 | 14.20 | 13.49 | 14.16 | 35,035,336 | +0.37(+2.67%) |
Aug 25, 2011 | 13.94 | 14.01 | 13.60 | 13.79 | 32,012,100 | -0.18(-1.32%) |
Aug 24, 2011 | 13.87 | 14.05 | 13.69 | 13.97 | 24,270,132 | +0.05(+0.34%) |
Aug 23, 2011 | 13.59 | 13.93 | 13.43 | 13.93 | 27,281,246 | +0.47(+3.52%) |
Aug 22, 2011 | 13.85 | 13.85 | 13.42 | 13.45 | 27,168,398 | -0.02(-0.16%) |
Aug 19, 2011 | 13.50 | 13.95 | 13.45 | 13.48 | 38,543,544 | -0.22(-1.61%) |
Aug 18, 2011 | 13.75 | 13.79 | 13.40 | 13.70 | 47,755,156 | -0.90(-6.16%) |
Aug 17, 2011 | 14.35 | 14.61 | 14.31 | 14.60 | 31,678,874 | +0.37(+2.62%) |
Aug 16, 2011 | 14.19 | 14.42 | 14.05 | 14.22 | 35,811,900 | -0.09(-0.62%) |
Aug 15, 2011 | 14.22 | 14.45 | 14.20 | 14.31 | 32,783,498 | +0.35(+2.52%) |
Aug 12, 2011 | 14.01 | 14.17 | 13.82 | 13.96 | 37,538,632 | -0.22(-1.52%) |
Aug 11, 2011 | 13.86 | 14.34 | 12.66 | 14.17 | 50,839,176 | +0.68(+5.07%) |
Aug 10, 2011 | 13.63 | 13.97 | 13.42 | 13.49 | 61,110,228 | -0.45(-3.21%) |
Aug 09, 2011 | 13.75 | 13.95 | 13.08 | 13.94 | 59,988,792 | +0.80(+6.12%) |
Aug 08, 2011 | 13.75 | 14.01 | 13.03 | 13.13 | 86,406,872 | -1.58(-10.72%) |
Aug 05, 2011 | 15.36 | 15.48 | 14.13 | 14.71 | 91,656,912 | -0.43(-2.81%) |
Aug 04, 2011 | 15.65 | 15.67 | 15.03 | 15.14 | 75,759,144 | -1.14(-6.98%) |
Aug 03, 2011 | 16.46 | 16.55 | 15.72 | 16.27 | 61,944,092 | -0.31(-1.87%) |
Aug 02, 2011 | 16.95 | 17.07 | 16.58 | 16.58 | 34,996,792 | -0.50(-2.95%) |