Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.13 | 11.38 | 10.88 | 10.88 | 20,706,612 | -0.47(-4.16%) |
Oct 28, 2011 | 11.07 | 11.72 | 11.06 | 11.35 | 29,787,754 | +0.28(+2.56%) |
Oct 27, 2011 | 10.59 | 11.27 | 10.37 | 11.07 | 43,144,760 | +0.88(+8.62%) |
Oct 26, 2011 | 10.34 | 10.39 | 9.806 | 10.19 | 16,900,160 | +0.07(+0.65%) |
Oct 25, 2011 | 10.24 | 10.32 | 9.891 | 10.13 | 25,937,056 | -0.18(-1.74%) |
Oct 24, 2011 | 9.551 | 10.33 | 9.475 | 10.31 | 28,162,480 | +0.64(+6.65%) |
Oct 21, 2011 | 9.579 | 9.777 | 9.343 | 9.664 | 19,289,786 | +0.21(+2.20%) |
Oct 20, 2011 | 9.381 | 9.645 | 9.192 | 9.456 | 24,365,688 | -0.09(-0.89%) |
Oct 19, 2011 | 9.796 | 9.891 | 9.333 | 9.541 | 30,536,472 | -0.39(-3.90%) |
Oct 18, 2011 | 9.381 | 9.995 | 9.267 | 9.928 | 23,791,596 | +0.47(+4.99%) |
Oct 17, 2011 | 9.636 | 9.730 | 9.399 | 9.456 | 13,512,810 | -0.20(-2.05%) |
Oct 14, 2011 | 9.806 | 9.900 | 9.466 | 9.654 | 18,635,346 | +0.02(+0.20%) |
Oct 13, 2011 | 9.437 | 9.758 | 9.192 | 9.636 | 25,597,384 | +0.21(+2.20%) |
Oct 12, 2011 | 9.532 | 9.938 | 9.352 | 9.428 | 31,026,928 | +0.14(+1.53%) |
Oct 11, 2011 | 8.880 | 9.428 | 8.719 | 9.286 | 29,683,962 | +0.23(+2.50%) |
Oct 10, 2011 | 8.719 | 9.192 | 8.719 | 9.059 | 25,734,048 | +0.55(+6.44%) |
Oct 07, 2011 | 9.116 | 9.229 | 8.483 | 8.511 | 30,361,292 | -0.44(-4.96%) |
Oct 06, 2011 | 8.634 | 8.984 | 8.596 | 8.955 | 28,884,284 | +0.71(+8.59%) |
Oct 05, 2011 | 8.181 | 8.332 | 7.916 | 8.247 | 21,910,206 | -0.01(-0.11%) |
Oct 04, 2011 | 7.803 | 8.275 | 6.991 | 8.256 | 40,851,056 | +0.48(+6.20%) |
Oct 03, 2011 | 8.502 | 8.823 | 7.756 | 7.775 | 38,513,392 | -1.00(-11.41%) |
Sep 30, 2011 | 9.258 | 9.333 | 8.568 | 8.776 | 35,981,196 | -0.60(-6.45%) |
Sep 29, 2011 | 9.947 | 9.947 | 9.078 | 9.381 | 35,556,728 | -0.32(-3.31%) |
Sep 28, 2011 | 10.13 | 10.36 | 9.654 | 9.702 | 18,946,348 | -0.39(-3.84%) |
Sep 27, 2011 | 10.38 | 10.56 | 10.01 | 10.09 | 23,164,298 | +0.04(+0.38%) |
Sep 26, 2011 | 9.910 | 10.07 | 9.456 | 10.05 | 21,125,362 | +0.30(+3.10%) |
Sep 23, 2011 | 9.532 | 9.900 | 9.484 | 9.749 | 21,166,494 | +0.04(+0.39%) |
Sep 22, 2011 | 9.806 | 9.919 | 9.447 | 9.711 | 35,351,900 | -0.50(-4.90%) |
Sep 21, 2011 | 10.65 | 10.80 | 10.20 | 10.21 | 23,935,156 | -0.21(-2.00%) |
Sep 20, 2011 | 10.63 | 10.93 | 10.41 | 10.42 | 34,828,976 | +0.14(+1.38%) |
Sep 19, 2011 | 9.985 | 10.39 | 9.881 | 10.28 | 20,737,690 | +0.09(+0.83%) |
Sep 16, 2011 | 10.10 | 10.25 | 10.01 | 10.19 | 15,385,262 | +0.07(+0.65%) |
Sep 15, 2011 | 10.16 | 10.16 | 9.872 | 10.13 | 17,656,944 | +0.13(+1.32%) |
Sep 14, 2011 | 10.09 | 10.22 | 9.806 | 9.995 | 20,003,234 | +0.05(+0.47%) |
Sep 13, 2011 | 9.947 | 10.17 | 9.834 | 9.947 | 26,733,740 | +0.20(+2.03%) |
Sep 12, 2011 | 9.314 | 9.843 | 9.267 | 9.749 | 29,002,134 | +0.22(+2.33%) |
Sep 09, 2011 | 9.985 | 10.20 | 9.418 | 9.527 | 31,171,234 | -0.47(-4.68%) |
Sep 08, 2011 | 10.18 | 10.49 | 9.891 | 9.995 | 23,541,446 | -0.26(-2.49%) |
Sep 07, 2011 | 10.02 | 10.30 | 9.966 | 10.25 | 21,093,108 | +0.50(+5.14%) |
Sep 06, 2011 | 9.286 | 9.796 | 9.286 | 9.749 | 22,526,510 | +0.00(+0.00%) |
Sep 02, 2011 | 10.09 | 10.10 | 9.588 | 9.749 | 26,028,702 | -0.61(-5.93%) |
Sep 01, 2011 | 10.63 | 10.80 | 10.32 | 10.36 | 17,534,740 | -0.09(-0.90%) |
Aug 31, 2011 | 10.76 | 10.89 | 10.26 | 10.46 | 23,910,756 | -0.09(-0.81%) |
Aug 30, 2011 | 10.35 | 10.69 | 10.20 | 10.54 | 23,713,632 | +0.00(+0.00%) |
Aug 29, 2011 | 10.05 | 10.54 | 9.985 | 10.54 | 23,512,754 | +0.83(+8.56%) |
Aug 26, 2011 | 9.210 | 9.806 | 9.040 | 9.711 | 22,885,556 | +0.44(+4.79%) |
Aug 25, 2011 | 9.777 | 10.06 | 9.192 | 9.267 | 27,406,010 | -0.41(-4.20%) |
Aug 24, 2011 | 8.785 | 9.711 | 8.738 | 9.673 | 37,951,260 | +0.94(+10.70%) |
Aug 23, 2011 | 8.776 | 8.880 | 8.540 | 8.738 | 37,102,456 | +0.09(+1.09%) |
Aug 22, 2011 | 9.352 | 9.371 | 8.511 | 8.644 | 30,862,184 | -0.33(-3.68%) |
Aug 19, 2011 | 9.229 | 9.541 | 8.833 | 8.974 | 32,184,348 | -0.47(-5.00%) |
Aug 18, 2011 | 9.702 | 10.01 | 9.333 | 9.447 | 52,966,824 | -1.45(-13.34%) |
Aug 17, 2011 | 11.12 | 11.31 | 10.81 | 10.90 | 16,897,850 | -0.06(-0.52%) |
Aug 16, 2011 | 11.18 | 11.40 | 10.88 | 10.96 | 19,580,096 | -0.43(-3.81%) |
Aug 15, 2011 | 11.05 | 11.41 | 10.99 | 11.39 | 16,208,983 | +0.50(+4.60%) |
Aug 12, 2011 | 10.88 | 11.29 | 10.68 | 10.89 | 29,017,880 | +0.34(+3.22%) |
Aug 11, 2011 | 9.995 | 10.79 | 9.711 | 10.55 | 30,533,898 | +0.79(+8.13%) |
Aug 10, 2011 | 10.27 | 10.50 | 9.692 | 9.758 | 37,101,592 | -0.80(-7.60%) |
Aug 09, 2011 | 11.09 | 11.40 | 9.692 | 10.56 | 62,563,008 | -0.34(-3.12%) |
Aug 08, 2011 | 11.09 | 11.44 | 10.39 | 10.90 | 44,535,588 | -1.06(-8.85%) |
Aug 05, 2011 | 12.29 | 12.45 | 11.14 | 11.96 | 38,346,700 | +0.00(+0.00%) |
Aug 04, 2011 | 13.11 | 13.40 | 11.96 | 11.96 | 47,733,352 | -1.45(-10.78%) |
Aug 03, 2011 | 13.32 | 13.52 | 12.57 | 13.40 | 39,374,552 | +0.29(+2.23%) |
Aug 02, 2011 | 14.25 | 14.41 | 13.07 | 13.11 | 34,240,384 | -1.26(-8.74%) |