Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.32 | 10.38 | 10.25 | 10.31 | 6,397,946 | -0.16(-1.55%) |
Oct 28, 2011 | 10.50 | 10.53 | 10.42 | 10.47 | 5,022,642 | -0.03(-0.24%) |
Oct 27, 2011 | 10.66 | 10.72 | 10.45 | 10.49 | 7,379,949 | +0.09(+0.87%) |
Oct 26, 2011 | 10.47 | 10.50 | 10.28 | 10.40 | 7,022,582 | +0.09(+0.88%) |
Oct 25, 2011 | 10.45 | 10.47 | 10.29 | 10.31 | 5,528,441 | -0.13(-1.26%) |
Oct 24, 2011 | 10.27 | 10.49 | 10.26 | 10.44 | 5,422,842 | +0.21(+2.03%) |
Oct 21, 2011 | 10.16 | 10.26 | 10.10 | 10.24 | 4,849,958 | +0.20(+1.97%) |
Oct 20, 2011 | 10.07 | 10.12 | 9.892 | 10.04 | 4,536,106 | -0.07(-0.65%) |
Oct 19, 2011 | 10.22 | 10.26 | 10.04 | 10.10 | 3,937,192 | -0.11(-1.09%) |
Oct 18, 2011 | 10.08 | 10.30 | 9.952 | 10.22 | 5,679,219 | +0.14(+1.35%) |
Oct 17, 2011 | 10.19 | 10.31 | 10.05 | 10.08 | 5,447,308 | -0.17(-1.63%) |
Oct 14, 2011 | 10.19 | 10.31 | 10.17 | 10.25 | 5,039,086 | +0.15(+1.50%) |
Oct 13, 2011 | 10.07 | 10.13 | 9.973 | 10.09 | 5,225,158 | +0.01(+0.05%) |
Oct 12, 2011 | 10.16 | 10.22 | 10.07 | 10.09 | 5,051,827 | -0.01(-0.10%) |
Oct 11, 2011 | 10.09 | 10.16 | 10.02 | 10.10 | 4,676,214 | -0.06(-0.60%) |
Oct 10, 2011 | 10.10 | 10.19 | 10.04 | 10.16 | 5,093,902 | +0.26(+2.66%) |
Oct 07, 2011 | 10.18 | 10.19 | 9.877 | 9.897 | 6,176,171 | -0.20(-2.00%) |
Oct 06, 2011 | 10.02 | 10.16 | 9.988 | 10.10 | 7,921,076 | +0.16(+1.58%) |
Oct 05, 2011 | 9.755 | 9.988 | 9.740 | 9.942 | 7,904,883 | +0.19(+1.92%) |
Oct 04, 2011 | 9.128 | 9.765 | 9.078 | 9.755 | 7,631,524 | +0.52(+5.64%) |
Oct 03, 2011 | 9.533 | 9.644 | 9.224 | 9.234 | 5,140,135 | -0.27(-2.87%) |
Sep 30, 2011 | 9.760 | 9.846 | 9.507 | 9.507 | 4,125,966 | -0.33(-3.34%) |
Sep 29, 2011 | 9.861 | 9.927 | 9.639 | 9.836 | 4,460,621 | +0.15(+1.51%) |
Sep 28, 2011 | 10.07 | 10.12 | 9.679 | 9.690 | 5,452,550 | -0.33(-3.33%) |
Sep 27, 2011 | 9.998 | 10.27 | 9.973 | 10.02 | 5,025,670 | +0.19(+1.96%) |
Sep 26, 2011 | 9.593 | 9.841 | 9.512 | 9.831 | 11,987,554 | +0.33(+3.46%) |
Sep 23, 2011 | 9.229 | 9.523 | 9.209 | 9.502 | 6,486,599 | +0.29(+3.13%) |
Sep 22, 2011 | 9.538 | 9.563 | 9.103 | 9.214 | 8,610,456 | -0.56(-5.69%) |
Sep 21, 2011 | 10.01 | 10.09 | 9.765 | 9.770 | 5,653,541 | -0.26(-2.62%) |
Sep 20, 2011 | 10.26 | 10.33 | 10.03 | 10.03 | 4,544,798 | -0.12(-1.20%) |
Sep 19, 2011 | 10.17 | 10.22 | 10.04 | 10.15 | 5,274,051 | -0.23(-2.19%) |
Sep 16, 2011 | 10.27 | 10.41 | 10.25 | 10.38 | 4,425,391 | +0.14(+1.38%) |
Sep 15, 2011 | 10.23 | 10.29 | 10.12 | 10.24 | 4,300,471 | +0.13(+1.25%) |
Sep 14, 2011 | 9.937 | 10.25 | 9.760 | 10.11 | 5,356,583 | +0.22(+2.20%) |
Sep 13, 2011 | 9.755 | 9.942 | 9.755 | 9.897 | 4,271,105 | +0.18(+1.82%) |
Sep 12, 2011 | 9.553 | 9.720 | 9.487 | 9.720 | 6,557,350 | +0.08(+0.79%) |
Sep 09, 2011 | 9.750 | 9.798 | 9.538 | 9.644 | 6,076,146 | -0.21(-2.15%) |
Sep 08, 2011 | 9.831 | 9.963 | 9.796 | 9.856 | 8,979,705 | -0.06(-0.56%) |
Sep 07, 2011 | 9.806 | 9.978 | 9.796 | 9.912 | 4,222,328 | +0.25(+2.56%) |
Sep 06, 2011 | 9.411 | 9.674 | 9.330 | 9.664 | 6,385,742 | -0.03(-0.31%) |
Sep 02, 2011 | 9.786 | 9.856 | 9.649 | 9.695 | 3,924,538 | -0.31(-3.08%) |
Sep 01, 2011 | 10.28 | 10.35 | 9.978 | 10.00 | 4,386,741 | -0.27(-2.61%) |
Aug 31, 2011 | 10.22 | 10.38 | 10.18 | 10.27 | 5,135,492 | +0.14(+1.40%) |
Aug 30, 2011 | 10.09 | 10.19 | 9.927 | 10.13 | 4,413,707 | +0.01(+0.05%) |
Aug 29, 2011 | 9.806 | 10.13 | 9.781 | 10.12 | 5,208,415 | +0.49(+5.04%) |
Aug 26, 2011 | 9.548 | 9.740 | 9.467 | 9.639 | 7,910,841 | +0.03(+0.26%) |
Aug 25, 2011 | 9.846 | 9.892 | 9.573 | 9.614 | 6,013,202 | -0.21(-2.11%) |
Aug 24, 2011 | 9.573 | 9.836 | 9.482 | 9.821 | 5,727,207 | +0.26(+2.75%) |
Aug 23, 2011 | 9.234 | 9.558 | 9.234 | 9.558 | 5,250,520 | +0.37(+4.02%) |
Aug 22, 2011 | 9.376 | 9.477 | 9.164 | 9.189 | 4,569,342 | -0.01(-0.05%) |
Aug 19, 2011 | 9.255 | 9.381 | 9.164 | 9.194 | 6,520,691 | -0.10(-1.03%) |
Aug 18, 2011 | 9.452 | 9.482 | 9.204 | 9.290 | 7,050,659 | -0.38(-3.97%) |
Aug 17, 2011 | 9.750 | 9.836 | 9.578 | 9.674 | 3,759,653 | -0.04(-0.42%) |
Aug 16, 2011 | 9.801 | 9.816 | 9.644 | 9.715 | 5,704,763 | -0.15(-1.49%) |
Aug 15, 2011 | 9.649 | 9.877 | 9.639 | 9.861 | 5,627,803 | +0.26(+2.69%) |
Aug 12, 2011 | 9.725 | 9.750 | 9.550 | 9.604 | 6,896,839 | -0.04(-0.37%) |
Aug 11, 2011 | 9.234 | 9.750 | 9.229 | 9.639 | 9,695,933 | +0.46(+5.01%) |
Aug 10, 2011 | 9.467 | 9.583 | 9.164 | 9.179 | 11,735,369 | -0.43(-4.52%) |
Aug 09, 2011 | 9.748 | 9.614 | 9.028 | 9.614 | 18,496,130 | +0.46(+5.04%) |
Aug 08, 2011 | 9.748 | 9.772 | 9.142 | 9.152 | 11,499,890 | -0.78(-7.84%) |
Aug 05, 2011 | 9.847 | 10.05 | 9.673 | 9.931 | 12,592,453 | +0.19(+1.93%) |
Aug 04, 2011 | 10.14 | 10.17 | 9.733 | 9.743 | 11,918,928 | -0.49(-4.75%) |
Aug 03, 2011 | 10.23 | 10.30 | 10.07 | 10.23 | 8,145,016 | -0.00(-0.05%) |
Aug 02, 2011 | 10.45 | 10.46 | 10.23 | 10.23 | 10,140,252 | -0.27(-2.55%) |