Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.64 | 10.72 | 10.49 | 10.50 | 8,524,871 | -0.32(-3.00%) |
Oct 28, 2011 | 10.81 | 10.91 | 10.73 | 10.82 | 9,157,967 | +0.01(+0.11%) |
Oct 27, 2011 | 10.78 | 10.88 | 10.57 | 10.81 | 12,863,347 | +0.44(+4.29%) |
Oct 26, 2011 | 10.42 | 10.51 | 10.04 | 10.37 | 12,512,081 | +0.11(+1.05%) |
Oct 25, 2011 | 10.44 | 10.53 | 10.24 | 10.26 | 10,458,749 | -0.31(-2.90%) |
Oct 24, 2011 | 10.36 | 10.58 | 10.30 | 10.57 | 8,710,013 | +0.23(+2.27%) |
Oct 21, 2011 | 10.18 | 10.33 | 10.15 | 10.33 | 9,457,867 | +0.29(+2.93%) |
Oct 20, 2011 | 10.01 | 10.10 | 9.827 | 10.04 | 8,326,424 | +0.10(+0.97%) |
Oct 19, 2011 | 10.19 | 10.21 | 9.869 | 9.941 | 10,742,852 | -0.29(-2.82%) |
Oct 18, 2011 | 9.995 | 10.29 | 9.881 | 10.23 | 11,080,592 | +0.28(+2.78%) |
Oct 17, 2011 | 10.03 | 10.13 | 9.899 | 9.953 | 8,982,777 | -0.11(-1.13%) |
Oct 14, 2011 | 10.04 | 10.07 | 9.935 | 10.07 | 9,082,923 | +0.17(+1.76%) |
Oct 13, 2011 | 9.905 | 9.959 | 9.827 | 9.893 | 6,887,238 | -0.11(-1.14%) |
Oct 12, 2011 | 9.965 | 10.10 | 9.947 | 10.01 | 9,413,156 | +0.13(+1.34%) |
Oct 11, 2011 | 9.731 | 9.947 | 9.731 | 9.875 | 7,765,537 | +0.03(+0.31%) |
Oct 10, 2011 | 9.713 | 9.845 | 9.677 | 9.845 | 7,310,705 | +0.34(+3.54%) |
Oct 07, 2011 | 9.424 | 9.641 | 9.370 | 9.508 | 13,268,375 | +0.09(+0.96%) |
Oct 06, 2011 | 9.310 | 9.418 | 9.274 | 9.418 | 14,811,471 | +0.23(+2.55%) |
Oct 05, 2011 | 9.088 | 9.202 | 8.967 | 9.184 | 8,706,543 | +0.10(+1.13%) |
Oct 04, 2011 | 8.817 | 9.100 | 8.745 | 9.082 | 15,870,378 | +0.13(+1.48%) |
Oct 03, 2011 | 9.274 | 9.328 | 8.943 | 8.949 | 13,895,273 | -0.24(-2.62%) |
Sep 30, 2011 | 9.076 | 9.424 | 9.046 | 9.190 | 14,010,232 | -0.32(-3.41%) |
Sep 29, 2011 | 9.689 | 9.707 | 9.316 | 9.514 | 15,845,895 | +0.01(+0.13%) |
Sep 28, 2011 | 9.604 | 9.749 | 9.484 | 9.502 | 20,177,150 | -0.11(-1.13%) |
Sep 27, 2011 | 9.484 | 9.719 | 9.388 | 9.611 | 17,989,244 | +0.29(+3.16%) |
Sep 26, 2011 | 9.166 | 9.340 | 9.115 | 9.316 | 13,758,987 | +0.24(+2.65%) |
Sep 23, 2011 | 9.136 | 9.187 | 9.015 | 9.076 | 12,610,167 | -0.10(-1.05%) |
Sep 22, 2011 | 9.316 | 9.460 | 9.052 | 9.172 | 17,188,466 | -0.42(-4.39%) |
Sep 21, 2011 | 9.766 | 9.945 | 9.581 | 9.592 | 16,828,554 | -0.11(-1.17%) |
Sep 20, 2011 | 9.766 | 10.07 | 9.706 | 9.706 | 8,941,005 | -0.02(-0.18%) |
Sep 19, 2011 | 9.706 | 9.802 | 9.613 | 9.724 | 6,121,808 | -0.13(-1.33%) |
Sep 16, 2011 | 9.921 | 10.01 | 9.766 | 9.856 | 8,345,333 | -0.01(-0.06%) |
Sep 15, 2011 | 9.850 | 9.957 | 9.754 | 9.862 | 8,538,717 | +0.10(+1.04%) |
Sep 14, 2011 | 9.640 | 9.862 | 9.539 | 9.760 | 10,478,207 | +0.17(+1.81%) |
Sep 13, 2011 | 9.461 | 9.604 | 9.389 | 9.586 | 10,627,627 | +0.14(+1.52%) |
Sep 12, 2011 | 9.168 | 9.449 | 9.126 | 9.443 | 11,138,729 | +0.14(+1.54%) |
Sep 09, 2011 | 9.503 | 9.664 | 9.276 | 9.299 | 12,414,846 | -0.29(-3.05%) |
Sep 08, 2011 | 9.592 | 9.754 | 9.557 | 9.592 | 10,517,777 | -0.07(-0.74%) |
Sep 07, 2011 | 9.503 | 9.664 | 9.461 | 9.664 | 11,523,414 | +0.31(+3.32%) |
Sep 06, 2011 | 9.270 | 9.449 | 9.144 | 9.353 | 11,616,620 | -0.22(-2.25%) |
Sep 02, 2011 | 9.670 | 9.748 | 9.557 | 9.569 | 7,789,959 | -0.32(-3.26%) |
Sep 01, 2011 | 9.903 | 10.02 | 9.886 | 9.891 | 13,244,950 | +0.01(+0.12%) |
Aug 31, 2011 | 9.921 | 9.975 | 9.796 | 9.880 | 16,174,398 | +0.04(+0.36%) |
Aug 30, 2011 | 9.808 | 9.915 | 9.724 | 9.844 | 11,927,538 | -0.02(-0.18%) |
Aug 29, 2011 | 9.862 | 9.891 | 9.785 | 9.862 | 12,750,415 | +0.14(+1.41%) |
Aug 26, 2011 | 9.563 | 9.778 | 9.371 | 9.724 | 9,927,097 | +0.10(+1.06%) |
Aug 25, 2011 | 9.915 | 10.05 | 9.592 | 9.622 | 13,569,259 | -0.25(-2.48%) |
Aug 24, 2011 | 9.832 | 9.987 | 9.724 | 9.868 | 15,076,849 | -0.01(-0.12%) |
Aug 23, 2011 | 9.539 | 9.880 | 9.515 | 9.880 | 10,990,412 | +0.36(+3.83%) |
Aug 22, 2011 | 9.688 | 9.694 | 9.467 | 9.515 | 13,771,194 | +0.06(+0.63%) |
Aug 19, 2011 | 9.467 | 9.790 | 9.437 | 9.455 | 14,173,861 | -0.14(-1.43%) |
Aug 18, 2011 | 9.784 | 9.927 | 9.491 | 9.592 | 16,631,739 | -0.51(-5.03%) |
Aug 17, 2011 | 10.18 | 10.30 | 9.987 | 10.10 | 6,992,288 | -0.08(-0.76%) |
Aug 16, 2011 | 10.11 | 10.24 | 10.04 | 10.18 | 8,834,178 | -0.07(-0.70%) |
Aug 15, 2011 | 10.21 | 10.26 | 10.01 | 10.25 | 12,023,578 | +0.13(+1.24%) |
Aug 12, 2011 | 10.33 | 10.41 | 10.09 | 10.12 | 13,000,371 | -0.16(-1.51%) |
Aug 11, 2011 | 9.868 | 10.39 | 9.838 | 10.28 | 13,808,078 | +0.47(+4.75%) |
Aug 10, 2011 | 9.748 | 10.21 | 9.688 | 9.814 | 21,544,020 | -0.21(-2.09%) |
Aug 09, 2011 | 10.38 | 10.09 | 9.500 | 10.02 | 30,811,296 | +0.17(+1.76%) |
Aug 08, 2011 | 10.38 | 10.47 | 9.832 | 9.850 | 20,296,368 | -0.82(-7.68%) |
Aug 05, 2011 | 10.81 | 10.84 | 10.36 | 10.67 | 16,465,279 | -0.01(-0.11%) |
Aug 04, 2011 | 11.17 | 11.17 | 10.67 | 10.68 | 13,337,234 | -0.62(-5.45%) |
Aug 03, 2011 | 11.03 | 11.34 | 10.81 | 11.30 | 17,027,790 | +0.25(+2.22%) |
Aug 02, 2011 | 11.33 | 11.46 | 11.03 | 11.05 | 12,838,629 | -0.36(-3.14%) |