Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.98 | 12.01 | 11.78 | 11.78 | 11,706,878 | -0.49(-3.97%) |
Oct 28, 2011 | 12.17 | 12.39 | 12.03 | 12.27 | 9,406,756 | +0.04(+0.29%) |
Oct 27, 2011 | 12.04 | 12.52 | 11.98 | 12.24 | 18,451,266 | +0.95(+8.43%) |
Oct 26, 2011 | 11.30 | 11.39 | 11.05 | 11.28 | 13,706,497 | +0.25(+2.23%) |
Oct 25, 2011 | 11.35 | 11.51 | 11.00 | 11.04 | 11,545,711 | -0.51(-4.42%) |
Oct 24, 2011 | 11.01 | 11.63 | 11.01 | 11.55 | 12,106,182 | +0.55(+4.96%) |
Oct 21, 2011 | 10.80 | 11.06 | 10.71 | 11.00 | 15,028,545 | +0.38(+3.59%) |
Oct 20, 2011 | 10.45 | 10.70 | 10.28 | 10.62 | 8,147,419 | +0.18(+1.74%) |
Oct 19, 2011 | 10.80 | 10.88 | 10.40 | 10.44 | 6,969,549 | -0.37(-3.42%) |
Oct 18, 2011 | 10.36 | 10.93 | 10.27 | 10.81 | 12,959,200 | +0.50(+4.90%) |
Oct 17, 2011 | 10.53 | 10.59 | 10.27 | 10.30 | 10,975,652 | -0.35(-3.31%) |
Oct 14, 2011 | 10.60 | 10.77 | 10.46 | 10.66 | 8,382,076 | +0.26(+2.54%) |
Oct 13, 2011 | 10.40 | 10.48 | 10.01 | 10.39 | 13,863,289 | -0.16(-1.56%) |
Oct 12, 2011 | 10.11 | 10.70 | 10.10 | 10.56 | 16,826,216 | +0.61(+6.14%) |
Oct 11, 2011 | 9.916 | 10.06 | 9.846 | 9.945 | 12,000,680 | -0.10(-0.99%) |
Oct 10, 2011 | 9.793 | 10.05 | 9.781 | 10.05 | 11,734,743 | +0.53(+5.62%) |
Oct 07, 2011 | 10.03 | 10.05 | 9.323 | 9.511 | 13,530,453 | -0.39(-3.97%) |
Oct 06, 2011 | 9.810 | 9.910 | 9.746 | 9.904 | 12,034,046 | +0.27(+2.80%) |
Oct 05, 2011 | 9.364 | 9.711 | 9.259 | 9.634 | 10,755,132 | +0.28(+2.95%) |
Oct 04, 2011 | 8.531 | 9.382 | 8.522 | 9.358 | 16,886,812 | +0.64(+7.34%) |
Oct 03, 2011 | 9.077 | 9.170 | 8.713 | 8.718 | 16,034,079 | -0.39(-4.26%) |
Sep 30, 2011 | 9.458 | 9.482 | 9.071 | 9.106 | 14,524,866 | -0.56(-5.77%) |
Sep 29, 2011 | 9.570 | 9.851 | 9.335 | 9.664 | 11,921,923 | +0.37(+3.98%) |
Sep 28, 2011 | 9.781 | 9.840 | 9.282 | 9.294 | 13,717,645 | -0.41(-4.23%) |
Sep 27, 2011 | 9.934 | 10.08 | 9.587 | 9.705 | 15,520,421 | +0.11(+1.16%) |
Sep 26, 2011 | 9.417 | 9.599 | 9.041 | 9.593 | 12,034,926 | +0.33(+3.55%) |
Sep 23, 2011 | 9.305 | 9.441 | 9.153 | 9.264 | 15,459,447 | -0.08(-0.82%) |
Sep 22, 2011 | 9.558 | 9.699 | 9.153 | 9.341 | 20,402,716 | -0.58(-5.86%) |
Sep 21, 2011 | 10.56 | 10.66 | 9.904 | 9.922 | 12,070,861 | -0.55(-5.27%) |
Sep 20, 2011 | 10.62 | 10.79 | 10.47 | 10.47 | 8,041,570 | -0.11(-1.00%) |
Sep 19, 2011 | 10.65 | 10.67 | 10.29 | 10.58 | 9,559,216 | -0.38(-3.48%) |
Sep 16, 2011 | 10.74 | 10.96 | 10.46 | 10.96 | 15,731,223 | +0.15(+1.41%) |
Sep 15, 2011 | 10.39 | 10.81 | 10.31 | 10.81 | 16,059,691 | +0.58(+5.62%) |
Sep 14, 2011 | 9.934 | 10.37 | 9.675 | 10.23 | 11,729,093 | +0.43(+4.37%) |
Sep 13, 2011 | 9.816 | 9.975 | 9.646 | 9.805 | 12,002,744 | +0.05(+0.48%) |
Sep 12, 2011 | 9.534 | 9.781 | 9.329 | 9.758 | 9,413,603 | +0.09(+0.97%) |
Sep 09, 2011 | 9.957 | 10.03 | 9.605 | 9.664 | 11,093,672 | -0.46(-4.58%) |
Sep 08, 2011 | 10.36 | 10.51 | 10.13 | 10.13 | 6,171,470 | -0.42(-3.95%) |
Sep 07, 2011 | 10.12 | 10.60 | 10.07 | 10.54 | 9,844,913 | +0.66(+6.71%) |
Sep 06, 2011 | 9.499 | 9.910 | 9.446 | 9.881 | 9,958,053 | -0.11(-1.06%) |
Sep 02, 2011 | 10.33 | 10.35 | 9.957 | 9.987 | 7,556,397 | -0.63(-5.97%) |
Sep 01, 2011 | 10.77 | 10.84 | 10.56 | 10.62 | 9,618,341 | -0.12(-1.15%) |
Aug 31, 2011 | 10.61 | 10.91 | 10.59 | 10.74 | 7,812,981 | +0.21(+2.01%) |
Aug 30, 2011 | 10.56 | 10.69 | 10.39 | 10.53 | 7,853,194 | -0.10(-0.94%) |
Aug 29, 2011 | 10.24 | 10.64 | 10.24 | 10.63 | 5,222,126 | +0.60(+6.03%) |
Aug 26, 2011 | 9.834 | 10.22 | 9.558 | 10.03 | 12,727,299 | +0.02(+0.18%) |
Aug 25, 2011 | 10.53 | 10.83 | 9.863 | 10.01 | 14,553,766 | -0.43(-4.11%) |
Aug 24, 2011 | 10.02 | 10.46 | 9.910 | 10.44 | 14,903,687 | +0.40(+3.98%) |
Aug 23, 2011 | 9.435 | 10.04 | 9.264 | 10.04 | 11,207,154 | +0.64(+6.81%) |
Aug 22, 2011 | 9.752 | 9.793 | 9.247 | 9.399 | 9,867,959 | -0.06(-0.62%) |
Aug 19, 2011 | 9.323 | 9.893 | 9.323 | 9.458 | 12,479,345 | -0.06(-0.68%) |
Aug 18, 2011 | 9.940 | 10.01 | 9.394 | 9.523 | 16,900,716 | -0.89(-8.55%) |
Aug 17, 2011 | 10.52 | 10.61 | 10.33 | 10.41 | 6,142,865 | -0.04(-0.39%) |
Aug 16, 2011 | 10.52 | 10.78 | 10.39 | 10.45 | 9,273,298 | -0.23(-2.18%) |
Aug 15, 2011 | 10.48 | 10.72 | 10.47 | 10.69 | 9,163,953 | +0.33(+3.15%) |
Aug 12, 2011 | 10.66 | 10.94 | 10.33 | 10.36 | 11,466,199 | -0.25(-2.36%) |
Aug 11, 2011 | 9.755 | 10.72 | 9.632 | 10.61 | 14,881,123 | +0.92(+9.51%) |
Aug 10, 2011 | 10.54 | 10.65 | 9.667 | 9.691 | 20,447,910 | -1.21(-11.08%) |
Aug 09, 2011 | 11.02 | 10.90 | 9.994 | 10.90 | 17,604,110 | +1.03(+10.40%) |
Aug 08, 2011 | 11.02 | 11.27 | 9.819 | 9.871 | 21,716,078 | -1.53(-13.45%) |
Aug 05, 2011 | 11.81 | 11.88 | 11.09 | 11.40 | 13,613,007 | -0.22(-1.91%) |
Aug 04, 2011 | 12.24 | 12.34 | 11.61 | 11.63 | 13,152,467 | -0.86(-6.87%) |
Aug 03, 2011 | 12.34 | 12.52 | 12.15 | 12.48 | 7,051,662 | +0.16(+1.32%) |
Aug 02, 2011 | 12.79 | 12.98 | 12.32 | 12.32 | 10,530,165 | -0.61(-4.73%) |