Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.58 | 10.64 | 10.52 | 10.52 | 73,194,912 | -0.15(-1.45%) |
Oct 28, 2011 | 10.58 | 10.70 | 10.52 | 10.68 | 67,778,264 | +0.10(+0.92%) |
Oct 27, 2011 | 10.48 | 10.65 | 10.43 | 10.58 | 104,598,448 | +0.26(+2.50%) |
Oct 26, 2011 | 10.30 | 10.33 | 10.22 | 10.32 | 77,975,688 | +0.12(+1.20%) |
Oct 25, 2011 | 10.31 | 10.36 | 10.17 | 10.20 | 93,893,408 | -0.17(-1.63%) |
Oct 24, 2011 | 10.45 | 10.46 | 10.33 | 10.37 | 67,421,120 | -0.09(-0.86%) |
Oct 21, 2011 | 10.50 | 10.54 | 10.40 | 10.46 | 84,198,072 | +0.05(+0.48%) |
Oct 20, 2011 | 10.34 | 10.43 | 10.28 | 10.41 | 87,362,832 | -0.04(-0.34%) |
Oct 19, 2011 | 10.51 | 10.54 | 10.39 | 10.44 | 54,945,144 | -0.04(-0.41%) |
Oct 18, 2011 | 10.43 | 10.53 | 10.33 | 10.49 | 55,515,108 | +0.07(+0.65%) |
Oct 17, 2011 | 10.48 | 10.55 | 10.39 | 10.42 | 51,499,180 | -0.05(-0.51%) |
Oct 14, 2011 | 10.54 | 10.57 | 10.40 | 10.47 | 66,292,592 | +0.03(+0.24%) |
Oct 13, 2011 | 10.35 | 10.45 | 10.30 | 10.45 | 55,809,348 | +0.04(+0.38%) |
Oct 12, 2011 | 10.38 | 10.49 | 10.28 | 10.41 | 72,139,632 | +0.08(+0.76%) |
Oct 11, 2011 | 10.37 | 10.41 | 10.31 | 10.33 | 61,604,336 | -0.14(-1.37%) |
Oct 10, 2011 | 10.35 | 10.47 | 10.33 | 10.47 | 57,933,812 | +0.26(+2.57%) |
Oct 07, 2011 | 10.30 | 10.31 | 10.16 | 10.21 | 62,368,612 | +0.01(+0.11%) |
Oct 06, 2011 | 10.14 | 10.21 | 10.11 | 10.20 | 61,738,872 | +0.04(+0.35%) |
Oct 05, 2011 | 10.05 | 10.17 | 10.01 | 10.16 | 89,766,952 | +0.15(+1.54%) |
Oct 04, 2011 | 9.917 | 10.03 | 9.741 | 10.01 | 122,550,784 | +0.05(+0.53%) |
Oct 03, 2011 | 10.11 | 10.20 | 9.956 | 9.956 | 90,912,672 | -0.13(-1.26%) |
Sep 30, 2011 | 10.16 | 10.25 | 10.08 | 10.08 | 78,610,552 | -0.11(-1.11%) |
Sep 29, 2011 | 10.23 | 10.24 | 10.07 | 10.20 | 96,630,168 | +0.10(+1.02%) |
Sep 28, 2011 | 10.18 | 10.29 | 10.08 | 10.09 | 61,220,872 | -0.04(-0.42%) |
Sep 27, 2011 | 10.17 | 10.25 | 10.09 | 10.14 | 83,251,168 | +0.12(+1.16%) |
Sep 26, 2011 | 9.921 | 10.05 | 9.900 | 10.02 | 185,698,128 | +0.17(+1.76%) |
Sep 23, 2011 | 9.818 | 9.882 | 9.727 | 9.847 | 293,600,512 | +0.04(+0.36%) |
Sep 22, 2011 | 9.872 | 9.924 | 9.709 | 9.811 | 356,366,464 | -0.19(-1.94%) |
Sep 21, 2011 | 10.23 | 10.25 | 9.995 | 10.01 | 73,106,016 | -0.19(-1.91%) |
Sep 20, 2011 | 10.17 | 10.32 | 10.14 | 10.20 | 58,394,872 | +0.10(+0.94%) |
Sep 19, 2011 | 10.09 | 10.14 | 10.01 | 10.10 | 61,229,124 | -0.13(-1.24%) |
Sep 16, 2011 | 10.19 | 10.23 | 10.09 | 10.23 | 96,914,488 | +0.14(+1.40%) |
Sep 15, 2011 | 9.978 | 10.13 | 9.967 | 10.09 | 61,668,336 | +0.10(+0.99%) |
Sep 14, 2011 | 9.963 | 10.08 | 9.801 | 9.992 | 65,148,444 | +0.05(+0.50%) |
Sep 13, 2011 | 9.854 | 9.985 | 9.808 | 9.942 | 68,029,096 | +0.08(+0.86%) |
Sep 12, 2011 | 9.652 | 9.872 | 9.649 | 9.857 | 72,224,016 | +0.12(+1.23%) |
Sep 09, 2011 | 9.829 | 9.851 | 9.712 | 9.737 | 101,753,376 | -0.15(-1.50%) |
Sep 08, 2011 | 9.889 | 9.946 | 9.864 | 9.886 | 61,998,116 | -0.06(-0.60%) |
Sep 07, 2011 | 9.925 | 9.946 | 9.840 | 9.946 | 69,294,448 | +0.11(+1.08%) |
Sep 06, 2011 | 9.879 | 9.896 | 9.730 | 9.840 | 94,642,016 | -0.08(-0.78%) |
Sep 02, 2011 | 9.921 | 10.03 | 9.907 | 9.917 | 74,845,888 | -0.08(-0.78%) |
Sep 01, 2011 | 10.11 | 10.14 | 9.988 | 9.995 | 106,539,664 | -0.07(-0.74%) |
Aug 31, 2011 | 10.56 | 10.57 | 9.900 | 10.07 | 319,353,056 | -0.40(-3.85%) |
Aug 30, 2011 | 10.36 | 10.54 | 10.34 | 10.47 | 64,037,860 | +0.13(+1.23%) |
Aug 29, 2011 | 10.38 | 10.42 | 10.31 | 10.35 | 65,937,060 | +0.08(+0.76%) |
Aug 26, 2011 | 10.21 | 10.33 | 10.06 | 10.27 | 64,315,668 | -0.01(-0.07%) |
Aug 25, 2011 | 10.40 | 10.48 | 10.24 | 10.27 | 67,235,808 | -0.13(-1.26%) |
Aug 24, 2011 | 10.21 | 10.43 | 10.18 | 10.41 | 70,837,520 | +0.16(+1.55%) |
Aug 23, 2011 | 10.06 | 10.25 | 10.04 | 10.25 | 83,925,416 | +0.19(+1.86%) |
Aug 22, 2011 | 10.14 | 10.14 | 9.994 | 10.06 | 101,493,904 | +0.16(+1.64%) |
Aug 19, 2011 | 9.967 | 10.12 | 9.896 | 9.896 | 107,532,296 | -0.17(-1.65%) |
Aug 18, 2011 | 10.24 | 10.27 | 9.971 | 10.06 | 129,667,832 | -0.25(-2.43%) |
Aug 17, 2011 | 10.23 | 10.36 | 10.22 | 10.31 | 71,750,128 | +0.13(+1.32%) |
Aug 16, 2011 | 10.08 | 10.22 | 10.06 | 10.18 | 61,957,528 | -0.01(-0.07%) |
Aug 15, 2011 | 10.08 | 10.20 | 10.02 | 10.19 | 74,076,456 | +0.21(+2.09%) |
Aug 12, 2011 | 10.06 | 10.23 | 9.900 | 9.978 | 120,464,840 | -0.08(-0.77%) |
Aug 11, 2011 | 9.907 | 10.14 | 9.833 | 10.06 | 148,904,240 | +0.20(+2.01%) |
Aug 10, 2011 | 10.22 | 10.25 | 9.811 | 9.857 | 175,323,840 | -0.34(-3.36%) |
Aug 09, 2011 | 10.01 | 10.22 | 9.663 | 10.20 | 216,639,248 | +0.41(+4.15%) |
Aug 08, 2011 | 10.01 | 10.22 | 9.741 | 9.794 | 203,582,384 | -0.43(-4.25%) |
Aug 05, 2011 | 10.27 | 10.34 | 9.974 | 10.23 | 152,114,432 | +0.05(+0.52%) |
Aug 04, 2011 | 10.32 | 10.33 | 10.18 | 10.18 | 125,522,232 | -0.25(-2.44%) |
Aug 03, 2011 | 10.32 | 10.44 | 10.25 | 10.43 | 77,831,344 | +0.11(+1.10%) |
Aug 02, 2011 | 10.42 | 10.47 | 10.29 | 10.32 | 82,579,104 | -0.12(-1.15%) |