Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.60 | 10.70 | 10.57 | 10.57 | 13,154,688 | -0.12(-1.12%) |
Oct 28, 2011 | 10.82 | 10.84 | 10.67 | 10.69 | 14,701,366 | -0.14(-1.32%) |
Oct 27, 2011 | 10.77 | 10.89 | 10.68 | 10.83 | 16,082,002 | +0.33(+3.16%) |
Oct 26, 2011 | 10.47 | 10.56 | 10.38 | 10.50 | 12,486,308 | +0.16(+1.50%) |
Oct 25, 2011 | 10.41 | 10.48 | 10.33 | 10.35 | 8,682,917 | -0.12(-1.15%) |
Oct 24, 2011 | 10.48 | 10.52 | 10.41 | 10.47 | 8,097,096 | -0.01(-0.05%) |
Oct 21, 2011 | 10.41 | 10.49 | 10.39 | 10.47 | 10,856,068 | +0.15(+1.43%) |
Oct 20, 2011 | 10.28 | 10.36 | 10.25 | 10.32 | 8,224,613 | +0.06(+0.60%) |
Oct 19, 2011 | 10.30 | 10.41 | 10.25 | 10.26 | 9,730,312 | -0.02(-0.15%) |
Oct 18, 2011 | 10.27 | 10.35 | 10.16 | 10.28 | 10,423,421 | +0.03(+0.26%) |
Oct 17, 2011 | 10.28 | 10.33 | 10.22 | 10.25 | 10,282,086 | -0.03(-0.31%) |
Oct 14, 2011 | 10.28 | 10.34 | 10.24 | 10.28 | 10,488,156 | +0.05(+0.49%) |
Oct 13, 2011 | 10.21 | 10.26 | 10.13 | 10.23 | 7,614,027 | -0.02(-0.16%) |
Oct 12, 2011 | 10.28 | 10.33 | 10.19 | 10.25 | 9,561,790 | -0.02(-0.16%) |
Oct 11, 2011 | 10.30 | 10.31 | 10.19 | 10.27 | 6,403,695 | -0.06(-0.60%) |
Oct 10, 2011 | 10.28 | 10.33 | 10.20 | 10.33 | 9,191,119 | +0.17(+1.66%) |
Oct 07, 2011 | 10.12 | 10.23 | 10.05 | 10.16 | 15,138,767 | +0.08(+0.82%) |
Oct 06, 2011 | 10.04 | 10.08 | 9.994 | 10.08 | 7,870,096 | +0.14(+1.40%) |
Oct 05, 2011 | 9.964 | 10.01 | 9.846 | 9.938 | 12,925,102 | +0.00(+0.02%) |
Oct 04, 2011 | 9.811 | 9.940 | 9.621 | 9.936 | 15,595,257 | +0.03(+0.26%) |
Oct 03, 2011 | 10.14 | 10.23 | 9.906 | 9.910 | 11,828,742 | -0.22(-2.13%) |
Sep 30, 2011 | 10.14 | 10.26 | 10.12 | 10.13 | 13,025,949 | -0.09(-0.92%) |
Sep 29, 2011 | 10.21 | 10.25 | 10.12 | 10.22 | 15,279,862 | +0.13(+1.26%) |
Sep 28, 2011 | 10.25 | 10.31 | 10.07 | 10.09 | 11,508,951 | -0.14(-1.32%) |
Sep 27, 2011 | 10.39 | 10.43 | 10.19 | 10.23 | 13,946,041 | +0.03(+0.33%) |
Sep 26, 2011 | 10.18 | 10.21 | 10.09 | 10.19 | 11,294,521 | +0.11(+1.06%) |
Sep 23, 2011 | 10.00 | 10.21 | 9.983 | 10.09 | 14,356,927 | +0.09(+0.86%) |
Sep 22, 2011 | 10.10 | 10.20 | 9.916 | 10.000 | 19,685,724 | -0.27(-2.66%) |
Sep 21, 2011 | 10.46 | 10.55 | 10.27 | 10.27 | 12,066,454 | -0.16(-1.54%) |
Sep 20, 2011 | 10.31 | 10.56 | 10.29 | 10.43 | 13,306,667 | +0.17(+1.68%) |
Sep 19, 2011 | 10.25 | 10.30 | 10.22 | 10.26 | 7,867,626 | -0.10(-0.96%) |
Sep 16, 2011 | 10.23 | 10.39 | 10.20 | 10.36 | 15,859,719 | +0.18(+1.73%) |
Sep 15, 2011 | 10.17 | 10.25 | 10.12 | 10.19 | 14,449,303 | +0.09(+0.91%) |
Sep 14, 2011 | 10.03 | 10.18 | 9.944 | 10.09 | 13,159,218 | +0.05(+0.48%) |
Sep 13, 2011 | 10.13 | 10.15 | 9.989 | 10.04 | 17,028,358 | -0.10(-0.98%) |
Sep 12, 2011 | 9.964 | 10.15 | 9.944 | 10.14 | 11,002,765 | +0.10(+0.97%) |
Sep 09, 2011 | 10.15 | 10.18 | 9.991 | 10.05 | 15,014,339 | -0.20(-1.94%) |
Sep 08, 2011 | 10.16 | 10.33 | 10.16 | 10.25 | 13,740,542 | -0.06(-0.62%) |
Sep 07, 2011 | 10.46 | 10.46 | 10.20 | 10.31 | 16,399,392 | -0.01(-0.09%) |
Sep 06, 2011 | 10.27 | 10.33 | 10.12 | 10.32 | 9,701,562 | -0.11(-1.04%) |
Sep 02, 2011 | 10.47 | 10.51 | 10.42 | 10.43 | 10,743,121 | -0.20(-1.92%) |
Sep 01, 2011 | 10.65 | 10.69 | 10.58 | 10.63 | 14,020,582 | +0.00(+0.00%) |
Aug 31, 2011 | 10.61 | 10.65 | 10.56 | 10.63 | 11,443,341 | +0.05(+0.50%) |
Aug 30, 2011 | 10.52 | 10.62 | 10.49 | 10.58 | 8,084,468 | +0.03(+0.27%) |
Aug 29, 2011 | 10.49 | 10.56 | 10.44 | 10.55 | 6,530,161 | +0.16(+1.59%) |
Aug 26, 2011 | 10.29 | 10.40 | 10.07 | 10.39 | 9,049,032 | +0.04(+0.36%) |
Aug 25, 2011 | 10.53 | 10.53 | 10.28 | 10.35 | 9,873,451 | -0.16(-1.48%) |
Aug 24, 2011 | 10.22 | 10.52 | 10.20 | 10.50 | 11,830,737 | +0.17(+1.67%) |
Aug 23, 2011 | 10.20 | 10.33 | 10.10 | 10.33 | 12,271,515 | +0.19(+1.83%) |
Aug 22, 2011 | 10.33 | 10.33 | 10.12 | 10.15 | 12,177,379 | -0.03(-0.29%) |
Aug 19, 2011 | 10.16 | 10.25 | 10.11 | 10.18 | 13,236,784 | -0.06(-0.55%) |
Aug 18, 2011 | 10.16 | 10.25 | 10.02 | 10.23 | 19,633,394 | -0.09(-0.84%) |
Aug 17, 2011 | 10.31 | 10.44 | 10.29 | 10.32 | 9,177,894 | +0.07(+0.66%) |
Aug 16, 2011 | 10.19 | 10.30 | 10.09 | 10.25 | 9,515,898 | -0.01(-0.09%) |
Aug 15, 2011 | 9.927 | 10.29 | 9.906 | 10.26 | 32,750,412 | +0.38(+3.89%) |
Aug 12, 2011 | 9.901 | 10.02 | 9.820 | 9.876 | 35,887,028 | +0.04(+0.46%) |
Aug 11, 2011 | 9.434 | 9.931 | 9.408 | 9.831 | 37,518,064 | +0.42(+4.50%) |
Aug 10, 2011 | 9.610 | 9.704 | 9.372 | 9.408 | 21,821,072 | -0.33(-3.37%) |
Aug 09, 2011 | 9.734 | 9.753 | 9.185 | 9.736 | 23,818,308 | +0.33(+3.53%) |
Aug 08, 2011 | 9.734 | 9.858 | 9.372 | 9.404 | 18,796,202 | -0.49(-5.00%) |
Aug 05, 2011 | 9.914 | 9.974 | 9.723 | 9.899 | 23,212,484 | +0.06(+0.61%) |
Aug 04, 2011 | 10.05 | 10.13 | 9.835 | 9.839 | 17,364,836 | -0.29(-2.85%) |
Aug 03, 2011 | 10.18 | 10.20 | 9.957 | 10.13 | 17,901,496 | -0.04(-0.39%) |
Aug 02, 2011 | 10.33 | 10.37 | 10.17 | 10.17 | 9,613,951 | -0.22(-2.11%) |