Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.59 | 10.69 | 10.57 | 10.57 | 13,157,649 | -0.12(-1.12%) |
Oct 28, 2011 | 10.82 | 10.84 | 10.67 | 10.69 | 14,704,674 | -0.14(-1.32%) |
Oct 27, 2011 | 10.77 | 10.89 | 10.67 | 10.83 | 16,085,621 | +0.33(+3.16%) |
Oct 26, 2011 | 10.46 | 10.55 | 10.38 | 10.50 | 12,489,118 | +0.16(+1.50%) |
Oct 25, 2011 | 10.41 | 10.48 | 10.33 | 10.34 | 8,684,871 | -0.12(-1.15%) |
Oct 24, 2011 | 10.48 | 10.52 | 10.41 | 10.46 | 8,098,918 | -0.01(-0.05%) |
Oct 21, 2011 | 10.40 | 10.48 | 10.38 | 10.47 | 10,858,511 | +0.15(+1.43%) |
Oct 20, 2011 | 10.28 | 10.36 | 10.25 | 10.32 | 8,226,464 | +0.06(+0.60%) |
Oct 19, 2011 | 10.29 | 10.41 | 10.25 | 10.26 | 9,732,502 | -0.02(-0.15%) |
Oct 18, 2011 | 10.26 | 10.35 | 10.16 | 10.28 | 10,425,766 | +0.03(+0.26%) |
Oct 17, 2011 | 10.28 | 10.33 | 10.22 | 10.25 | 10,284,399 | -0.03(-0.31%) |
Oct 14, 2011 | 10.28 | 10.34 | 10.23 | 10.28 | 10,490,516 | +0.05(+0.49%) |
Oct 13, 2011 | 10.21 | 10.26 | 10.13 | 10.23 | 7,615,740 | -0.02(-0.16%) |
Oct 12, 2011 | 10.28 | 10.33 | 10.19 | 10.25 | 9,563,942 | -0.02(-0.16%) |
Oct 11, 2011 | 10.30 | 10.31 | 10.19 | 10.26 | 6,405,136 | -0.06(-0.60%) |
Oct 10, 2011 | 10.28 | 10.33 | 10.20 | 10.33 | 9,193,187 | +0.17(+1.66%) |
Oct 07, 2011 | 10.12 | 10.22 | 10.05 | 10.16 | 15,142,174 | +0.08(+0.82%) |
Oct 06, 2011 | 10.04 | 10.08 | 9.992 | 10.07 | 7,871,867 | +0.14(+1.40%) |
Oct 05, 2011 | 9.962 | 10.00 | 9.844 | 9.936 | 12,928,010 | +0.00(+0.02%) |
Oct 04, 2011 | 9.808 | 9.938 | 9.619 | 9.934 | 15,598,766 | +0.03(+0.26%) |
Oct 03, 2011 | 10.14 | 10.23 | 9.904 | 9.908 | 11,831,403 | -0.22(-2.13%) |
Sep 30, 2011 | 10.14 | 10.26 | 10.12 | 10.12 | 13,028,881 | -0.09(-0.92%) |
Sep 29, 2011 | 10.20 | 10.25 | 10.12 | 10.22 | 15,283,300 | +0.13(+1.26%) |
Sep 28, 2011 | 10.25 | 10.31 | 10.07 | 10.09 | 11,511,540 | -0.13(-1.32%) |
Sep 27, 2011 | 10.39 | 10.43 | 10.19 | 10.22 | 13,949,179 | +0.03(+0.33%) |
Sep 26, 2011 | 10.18 | 10.21 | 10.09 | 10.19 | 11,297,062 | +0.11(+1.06%) |
Sep 23, 2011 | 10.000 | 10.21 | 9.981 | 10.08 | 14,360,158 | +0.09(+0.86%) |
Sep 22, 2011 | 10.10 | 10.20 | 9.913 | 9.998 | 19,690,154 | -0.27(-2.66%) |
Sep 21, 2011 | 10.46 | 10.54 | 10.27 | 10.27 | 12,069,169 | -0.16(-1.55%) |
Sep 20, 2011 | 10.31 | 10.56 | 10.29 | 10.43 | 13,309,661 | +0.17(+1.68%) |
Sep 19, 2011 | 10.25 | 10.30 | 10.22 | 10.26 | 7,869,397 | -0.10(-0.96%) |
Sep 16, 2011 | 10.23 | 10.39 | 10.20 | 10.36 | 15,863,288 | +0.18(+1.73%) |
Sep 15, 2011 | 10.17 | 10.25 | 10.12 | 10.18 | 14,452,554 | +0.09(+0.91%) |
Sep 14, 2011 | 10.03 | 10.18 | 9.942 | 10.09 | 13,162,179 | +0.05(+0.48%) |
Sep 13, 2011 | 10.13 | 10.15 | 9.986 | 10.04 | 17,032,190 | -0.10(-0.98%) |
Sep 12, 2011 | 9.962 | 10.14 | 9.942 | 10.14 | 11,005,241 | +0.10(+0.97%) |
Sep 09, 2011 | 10.15 | 10.17 | 9.988 | 10.04 | 15,017,717 | -0.20(-1.94%) |
Sep 08, 2011 | 10.16 | 10.33 | 10.16 | 10.24 | 13,743,634 | -0.06(-0.62%) |
Sep 07, 2011 | 10.46 | 10.46 | 10.20 | 10.31 | 16,403,082 | -0.01(-0.09%) |
Sep 06, 2011 | 10.27 | 10.33 | 10.12 | 10.32 | 9,703,745 | -0.11(-1.04%) |
Sep 02, 2011 | 10.47 | 10.51 | 10.42 | 10.43 | 10,745,538 | -0.20(-1.92%) |
Sep 01, 2011 | 10.65 | 10.69 | 10.58 | 10.63 | 14,023,737 | +0.00(+0.00%) |
Aug 31, 2011 | 10.60 | 10.65 | 10.56 | 10.63 | 11,445,916 | +0.05(+0.50%) |
Aug 30, 2011 | 10.51 | 10.62 | 10.49 | 10.58 | 8,086,287 | +0.03(+0.27%) |
Aug 29, 2011 | 10.48 | 10.55 | 10.44 | 10.55 | 6,531,631 | +0.16(+1.59%) |
Aug 26, 2011 | 10.29 | 10.40 | 10.06 | 10.38 | 9,051,068 | +0.04(+0.36%) |
Aug 25, 2011 | 10.52 | 10.52 | 10.27 | 10.35 | 9,875,672 | -0.16(-1.48%) |
Aug 24, 2011 | 10.22 | 10.52 | 10.20 | 10.50 | 11,833,399 | +0.17(+1.67%) |
Aug 23, 2011 | 10.20 | 10.33 | 10.10 | 10.33 | 12,274,277 | +0.19(+1.83%) |
Aug 22, 2011 | 10.33 | 10.33 | 10.12 | 10.14 | 12,180,119 | -0.03(-0.29%) |
Aug 19, 2011 | 10.16 | 10.25 | 10.11 | 10.17 | 13,239,762 | -0.06(-0.55%) |
Aug 18, 2011 | 10.15 | 10.25 | 10.02 | 10.23 | 19,637,812 | -0.09(-0.84%) |
Aug 17, 2011 | 10.31 | 10.44 | 10.28 | 10.32 | 9,179,959 | +0.07(+0.66%) |
Aug 16, 2011 | 10.19 | 10.30 | 10.09 | 10.25 | 9,518,040 | -0.01(-0.09%) |
Aug 15, 2011 | 9.925 | 10.29 | 9.904 | 10.26 | 32,757,782 | +0.38(+3.89%) |
Aug 12, 2011 | 9.898 | 10.01 | 9.818 | 9.874 | 35,895,104 | +0.04(+0.46%) |
Aug 11, 2011 | 9.432 | 9.928 | 9.406 | 9.829 | 37,526,504 | +0.42(+4.50%) |
Aug 10, 2011 | 9.608 | 9.702 | 9.370 | 9.406 | 21,825,982 | -0.33(-3.37%) |
Aug 09, 2011 | 9.732 | 9.750 | 9.183 | 9.733 | 23,823,666 | +0.33(+3.53%) |
Aug 08, 2011 | 9.732 | 9.855 | 9.370 | 9.402 | 18,800,432 | -0.49(-5.00%) |
Aug 05, 2011 | 9.912 | 9.972 | 9.720 | 9.897 | 23,217,708 | +0.06(+0.61%) |
Aug 04, 2011 | 10.05 | 10.13 | 9.833 | 9.837 | 17,368,744 | -0.29(-2.85%) |
Aug 03, 2011 | 10.18 | 10.20 | 9.955 | 10.13 | 17,905,524 | -0.04(-0.39%) |
Aug 02, 2011 | 10.33 | 10.36 | 10.16 | 10.16 | 9,616,114 | -0.22(-2.11%) |