Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.21 | 11.21 | 11.02 | 11.03 | 7,726,317 | -0.46(-3.97%) |
Oct 28, 2011 | 11.41 | 11.60 | 11.38 | 11.49 | 9,465,582 | +0.06(+0.54%) |
Oct 27, 2011 | 11.32 | 11.58 | 11.13 | 11.43 | 18,933,658 | +0.45(+4.10%) |
Oct 26, 2011 | 10.91 | 11.04 | 10.75 | 10.98 | 11,938,643 | +0.20(+1.83%) |
Oct 25, 2011 | 10.88 | 10.94 | 10.75 | 10.78 | 6,301,421 | -0.19(-1.74%) |
Oct 24, 2011 | 10.88 | 11.09 | 10.85 | 10.97 | 15,725,889 | +0.27(+2.48%) |
Oct 21, 2011 | 10.46 | 10.71 | 10.46 | 10.70 | 16,917,496 | +0.31(+2.95%) |
Oct 20, 2011 | 10.44 | 10.44 | 10.22 | 10.40 | 7,285,690 | -0.10(-0.91%) |
Oct 19, 2011 | 10.55 | 10.67 | 10.48 | 10.49 | 5,320,595 | -0.15(-1.41%) |
Oct 18, 2011 | 10.53 | 10.73 | 10.33 | 10.64 | 7,844,901 | -0.01(-0.06%) |
Oct 17, 2011 | 10.87 | 10.87 | 10.59 | 10.65 | 13,998,871 | -0.29(-2.62%) |
Oct 14, 2011 | 10.87 | 10.96 | 10.85 | 10.94 | 7,995,922 | +0.12(+1.07%) |
Oct 13, 2011 | 10.82 | 10.89 | 10.64 | 10.82 | 7,876,335 | -0.07(-0.69%) |
Oct 12, 2011 | 10.81 | 11.07 | 10.78 | 10.89 | 11,197,869 | +0.29(+2.76%) |
Oct 11, 2011 | 10.42 | 10.69 | 10.42 | 10.60 | 9,481,255 | +0.05(+0.45%) |
Oct 10, 2011 | 10.29 | 10.56 | 10.27 | 10.55 | 9,787,905 | +0.41(+4.03%) |
Oct 07, 2011 | 10.23 | 10.28 | 10.01 | 10.14 | 12,949,908 | +0.14(+1.43%) |
Oct 06, 2011 | 9.913 | 10.02 | 9.900 | 10.00 | 10,117,147 | +0.28(+2.87%) |
Oct 05, 2011 | 9.450 | 9.777 | 9.375 | 9.722 | 42,559,668 | +0.28(+2.96%) |
Oct 04, 2011 | 9.205 | 9.456 | 9.062 | 9.443 | 22,054,564 | -0.05(-0.50%) |
Oct 03, 2011 | 9.644 | 9.758 | 9.477 | 9.491 | 8,493,983 | -0.27(-2.79%) |
Sep 30, 2011 | 9.954 | 10.04 | 9.736 | 9.763 | 16,235,867 | -0.48(-4.72%) |
Sep 29, 2011 | 10.34 | 10.35 | 10.15 | 10.25 | 9,105,692 | +0.12(+1.14%) |
Sep 28, 2011 | 10.36 | 10.40 | 10.10 | 10.13 | 8,820,903 | -0.46(-4.37%) |
Sep 27, 2011 | 10.58 | 10.74 | 10.55 | 10.59 | 10,332,040 | +0.22(+2.17%) |
Sep 26, 2011 | 10.26 | 10.41 | 10.15 | 10.37 | 9,154,581 | -0.05(-0.52%) |
Sep 23, 2011 | 10.29 | 10.49 | 10.27 | 10.42 | 9,946,501 | +0.24(+2.34%) |
Sep 22, 2011 | 10.29 | 10.36 | 10.03 | 10.19 | 14,760,709 | -0.42(-3.98%) |
Sep 21, 2011 | 10.90 | 10.96 | 10.59 | 10.61 | 6,872,624 | -0.35(-3.23%) |
Sep 20, 2011 | 11.06 | 11.11 | 10.95 | 10.96 | 4,228,173 | -0.04(-0.37%) |
Sep 19, 2011 | 11.00 | 11.07 | 10.89 | 11.00 | 4,502,381 | -0.32(-2.83%) |
Sep 16, 2011 | 11.34 | 11.38 | 11.21 | 11.32 | 3,905,933 | -0.03(-0.24%) |
Sep 15, 2011 | 11.29 | 11.36 | 11.19 | 11.35 | 5,787,381 | +0.16(+1.40%) |
Sep 14, 2011 | 11.17 | 11.28 | 11.00 | 11.19 | 6,390,873 | -0.15(-1.32%) |
Sep 13, 2011 | 11.30 | 11.38 | 11.26 | 11.34 | 5,804,799 | +0.05(+0.42%) |
Sep 12, 2011 | 11.23 | 11.35 | 11.13 | 11.30 | 5,910,862 | -0.09(-0.78%) |
Sep 09, 2011 | 11.54 | 11.56 | 11.31 | 11.38 | 5,697,237 | -0.28(-2.39%) |
Sep 08, 2011 | 11.70 | 11.81 | 11.62 | 11.66 | 4,318,572 | -0.20(-1.72%) |
Sep 07, 2011 | 11.83 | 11.91 | 11.77 | 11.87 | 3,390,308 | +0.18(+1.57%) |
Sep 06, 2011 | 11.42 | 11.70 | 11.41 | 11.68 | 9,987,845 | +0.04(+0.35%) |
Sep 02, 2011 | 11.69 | 11.75 | 11.60 | 11.64 | 4,101,396 | -0.29(-2.40%) |
Sep 01, 2011 | 12.05 | 12.11 | 11.92 | 11.93 | 5,845,534 | -0.10(-0.79%) |
Aug 31, 2011 | 12.04 | 12.11 | 11.94 | 12.03 | 7,260,066 | +0.19(+1.61%) |
Aug 30, 2011 | 11.78 | 11.91 | 11.74 | 11.83 | 6,569,332 | +0.03(+0.29%) |
Aug 29, 2011 | 11.66 | 11.81 | 11.65 | 11.80 | 3,961,724 | +0.22(+1.88%) |
Aug 26, 2011 | 11.43 | 11.61 | 11.27 | 11.58 | 8,261,689 | +0.06(+0.53%) |
Aug 25, 2011 | 11.68 | 11.71 | 11.45 | 11.52 | 6,470,013 | -0.13(-1.11%) |
Aug 24, 2011 | 11.47 | 11.67 | 11.47 | 11.65 | 5,415,983 | +0.03(+0.29%) |
Aug 23, 2011 | 11.38 | 11.64 | 11.31 | 11.62 | 10,205,717 | +0.36(+3.21%) |
Aug 22, 2011 | 11.37 | 11.40 | 11.22 | 11.26 | 6,303,109 | +0.00(+0.00%) |
Aug 19, 2011 | 11.32 | 11.51 | 11.25 | 11.26 | 7,958,642 | -0.19(-1.67%) |
Aug 18, 2011 | 11.49 | 11.56 | 11.24 | 11.45 | 13,579,123 | -0.29(-2.50%) |
Aug 17, 2011 | 11.77 | 11.87 | 11.66 | 11.74 | 5,532,389 | +0.06(+0.52%) |
Aug 16, 2011 | 11.68 | 11.77 | 11.57 | 11.68 | 7,966,620 | -0.10(-0.81%) |
Aug 15, 2011 | 11.69 | 11.77 | 11.64 | 11.77 | 6,181,181 | +0.23(+2.01%) |
Aug 12, 2011 | 11.59 | 11.64 | 11.45 | 11.54 | 8,055,861 | +0.06(+0.53%) |
Aug 11, 2011 | 11.21 | 11.58 | 11.18 | 11.48 | 9,215,249 | +0.38(+3.44%) |
Aug 10, 2011 | 11.28 | 11.39 | 11.06 | 11.10 | 14,550,386 | -0.54(-4.62%) |
Aug 09, 2011 | 11.75 | 11.64 | 11.08 | 11.64 | 23,081,778 | +0.44(+3.89%) |
Aug 08, 2011 | 11.56 | 11.65 | 11.11 | 11.20 | 17,901,562 | -0.59(-4.97%) |
Aug 05, 2011 | 12.06 | 12.07 | 11.49 | 11.79 | 72,030,144 | -0.36(-2.97%) |
Aug 04, 2011 | 12.40 | 12.42 | 12.15 | 12.15 | 12,230,799 | -0.48(-3.83%) |
Aug 03, 2011 | 12.64 | 12.67 | 12.43 | 12.63 | 7,809,664 | -0.04(-0.32%) |
Aug 02, 2011 | 12.83 | 12.88 | 12.67 | 12.67 | 8,744,596 | -0.21(-1.64%) |