Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.66 | 10.76 | 10.64 | 10.64 | 13,070,027 | -0.12(-1.12%) |
Oct 28, 2011 | 10.89 | 10.91 | 10.74 | 10.76 | 14,606,750 | -0.14(-1.32%) |
Oct 27, 2011 | 10.84 | 10.96 | 10.75 | 10.90 | 15,978,500 | +0.33(+3.16%) |
Oct 26, 2011 | 10.53 | 10.63 | 10.45 | 10.57 | 12,405,948 | +0.16(+1.50%) |
Oct 25, 2011 | 10.48 | 10.55 | 10.40 | 10.41 | 8,627,035 | -0.12(-1.15%) |
Oct 24, 2011 | 10.55 | 10.59 | 10.48 | 10.53 | 8,044,984 | -0.01(-0.05%) |
Oct 21, 2011 | 10.47 | 10.56 | 10.45 | 10.54 | 10,786,200 | +0.15(+1.43%) |
Oct 20, 2011 | 10.35 | 10.43 | 10.32 | 10.39 | 8,171,680 | +0.06(+0.60%) |
Oct 19, 2011 | 10.36 | 10.48 | 10.32 | 10.33 | 9,667,689 | -0.02(-0.15%) |
Oct 18, 2011 | 10.33 | 10.42 | 10.23 | 10.34 | 10,356,337 | +0.03(+0.26%) |
Oct 17, 2011 | 10.35 | 10.40 | 10.29 | 10.32 | 10,215,911 | -0.03(-0.31%) |
Oct 14, 2011 | 10.35 | 10.41 | 10.30 | 10.35 | 10,420,655 | +0.05(+0.49%) |
Oct 13, 2011 | 10.27 | 10.33 | 10.20 | 10.30 | 7,565,024 | -0.02(-0.16%) |
Oct 12, 2011 | 10.35 | 10.39 | 10.26 | 10.32 | 9,500,252 | -0.02(-0.16%) |
Oct 11, 2011 | 10.37 | 10.38 | 10.26 | 10.33 | 6,362,481 | -0.06(-0.60%) |
Oct 10, 2011 | 10.35 | 10.40 | 10.27 | 10.39 | 9,131,966 | +0.17(+1.66%) |
Oct 07, 2011 | 10.19 | 10.29 | 10.12 | 10.23 | 15,041,336 | +0.08(+0.82%) |
Oct 06, 2011 | 10.10 | 10.15 | 10.06 | 10.14 | 7,819,445 | +0.14(+1.40%) |
Oct 05, 2011 | 10.03 | 10.07 | 9.910 | 10.00 | 12,841,917 | +0.00(+0.02%) |
Oct 04, 2011 | 9.874 | 10.00 | 9.684 | 10.00 | 15,494,888 | +0.03(+0.26%) |
Oct 03, 2011 | 10.20 | 10.30 | 9.970 | 9.974 | 11,752,613 | -0.22(-2.13%) |
Sep 30, 2011 | 10.21 | 10.33 | 10.19 | 10.19 | 12,942,116 | -0.09(-0.92%) |
Sep 29, 2011 | 10.27 | 10.32 | 10.18 | 10.29 | 15,181,523 | +0.13(+1.26%) |
Sep 28, 2011 | 10.32 | 10.37 | 10.14 | 10.16 | 11,434,880 | -0.14(-1.32%) |
Sep 27, 2011 | 10.46 | 10.50 | 10.25 | 10.29 | 13,856,286 | +0.03(+0.33%) |
Sep 26, 2011 | 10.25 | 10.27 | 10.16 | 10.26 | 11,221,831 | +0.11(+1.06%) |
Sep 23, 2011 | 10.07 | 10.28 | 10.05 | 10.15 | 14,264,528 | +0.09(+0.86%) |
Sep 22, 2011 | 10.16 | 10.27 | 9.980 | 10.06 | 19,559,030 | -0.28(-2.66%) |
Sep 21, 2011 | 10.53 | 10.61 | 10.34 | 10.34 | 11,988,795 | -0.16(-1.54%) |
Sep 20, 2011 | 10.38 | 10.63 | 10.36 | 10.50 | 13,221,027 | +0.17(+1.68%) |
Sep 19, 2011 | 10.32 | 10.37 | 10.29 | 10.33 | 7,816,991 | -0.10(-0.96%) |
Sep 16, 2011 | 10.30 | 10.46 | 10.27 | 10.43 | 15,757,648 | +0.18(+1.73%) |
Sep 15, 2011 | 10.23 | 10.32 | 10.18 | 10.25 | 14,356,309 | +0.09(+0.91%) |
Sep 14, 2011 | 10.10 | 10.25 | 10.01 | 10.16 | 13,074,527 | +0.05(+0.49%) |
Sep 13, 2011 | 10.20 | 10.21 | 10.05 | 10.11 | 16,918,766 | -0.10(-0.98%) |
Sep 12, 2011 | 10.03 | 10.21 | 10.01 | 10.21 | 10,931,953 | +0.10(+0.97%) |
Sep 09, 2011 | 10.21 | 10.24 | 10.06 | 10.11 | 14,917,708 | -0.20(-1.94%) |
Sep 08, 2011 | 10.23 | 10.40 | 10.23 | 10.31 | 13,652,109 | -0.06(-0.62%) |
Sep 07, 2011 | 10.53 | 10.53 | 10.27 | 10.38 | 16,293,848 | -0.01(-0.09%) |
Sep 06, 2011 | 10.34 | 10.40 | 10.19 | 10.39 | 9,639,124 | -0.11(-1.04%) |
Sep 02, 2011 | 10.54 | 10.58 | 10.49 | 10.49 | 10,673,980 | -0.21(-1.92%) |
Sep 01, 2011 | 10.72 | 10.76 | 10.65 | 10.70 | 13,930,347 | +0.00(+0.00%) |
Aug 31, 2011 | 10.67 | 10.72 | 10.63 | 10.70 | 11,369,693 | +0.05(+0.50%) |
Aug 30, 2011 | 10.58 | 10.69 | 10.56 | 10.65 | 8,032,437 | +0.03(+0.27%) |
Aug 29, 2011 | 10.55 | 10.63 | 10.51 | 10.62 | 6,488,134 | +0.17(+1.59%) |
Aug 26, 2011 | 10.36 | 10.47 | 10.13 | 10.45 | 8,990,794 | +0.04(+0.36%) |
Aug 25, 2011 | 10.59 | 10.59 | 10.34 | 10.42 | 9,809,906 | -0.16(-1.48%) |
Aug 24, 2011 | 10.29 | 10.59 | 10.27 | 10.57 | 11,754,596 | +0.17(+1.67%) |
Aug 23, 2011 | 10.26 | 10.40 | 10.17 | 10.40 | 12,192,537 | +0.19(+1.83%) |
Aug 22, 2011 | 10.40 | 10.40 | 10.19 | 10.21 | 12,099,007 | -0.03(-0.29%) |
Aug 19, 2011 | 10.23 | 10.32 | 10.18 | 10.24 | 13,151,593 | -0.06(-0.55%) |
Aug 18, 2011 | 10.22 | 10.32 | 10.08 | 10.30 | 19,507,036 | -0.09(-0.84%) |
Aug 17, 2011 | 10.38 | 10.51 | 10.35 | 10.39 | 9,118,826 | +0.07(+0.66%) |
Aug 16, 2011 | 10.25 | 10.36 | 10.15 | 10.32 | 9,454,655 | -0.01(-0.09%) |
Aug 15, 2011 | 9.991 | 10.36 | 9.970 | 10.33 | 32,539,634 | +0.39(+3.89%) |
Aug 12, 2011 | 9.965 | 10.08 | 9.884 | 9.940 | 35,656,064 | +0.05(+0.46%) |
Aug 11, 2011 | 9.495 | 9.995 | 9.469 | 9.895 | 37,276,600 | +0.43(+4.50%) |
Aug 10, 2011 | 9.672 | 9.767 | 9.433 | 9.469 | 21,680,634 | -0.33(-3.37%) |
Aug 09, 2011 | 9.797 | 9.816 | 9.244 | 9.799 | 23,665,016 | +0.33(+3.53%) |
Aug 08, 2011 | 9.797 | 9.921 | 9.433 | 9.465 | 18,675,234 | -0.50(-5.00%) |
Aug 05, 2011 | 9.978 | 10.04 | 9.786 | 9.963 | 23,063,092 | +0.06(+0.61%) |
Aug 04, 2011 | 10.12 | 10.20 | 9.899 | 9.903 | 17,253,078 | -0.29(-2.85%) |
Aug 03, 2011 | 10.25 | 10.27 | 10.02 | 10.19 | 17,786,284 | -0.04(-0.39%) |
Aug 02, 2011 | 10.40 | 10.43 | 10.23 | 10.23 | 9,552,076 | -0.22(-2.11%) |