Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.14 | 12.17 | 11.93 | 11.94 | 11,552,940 | -0.49(-3.97%) |
Oct 28, 2011 | 12.33 | 12.55 | 12.19 | 12.43 | 9,283,062 | +0.04(+0.29%) |
Oct 27, 2011 | 12.20 | 12.69 | 12.14 | 12.40 | 18,208,642 | +0.96(+8.43%) |
Oct 26, 2011 | 11.45 | 11.54 | 11.20 | 11.43 | 13,526,264 | +0.25(+2.23%) |
Oct 25, 2011 | 11.51 | 11.66 | 11.15 | 11.18 | 11,393,891 | -0.52(-4.42%) |
Oct 24, 2011 | 11.16 | 11.79 | 11.16 | 11.70 | 11,946,992 | +0.55(+4.96%) |
Oct 21, 2011 | 10.95 | 11.21 | 10.86 | 11.15 | 14,830,928 | +0.39(+3.59%) |
Oct 20, 2011 | 10.59 | 10.84 | 10.42 | 10.76 | 8,040,285 | +0.18(+1.74%) |
Oct 19, 2011 | 10.95 | 11.03 | 10.54 | 10.58 | 6,877,903 | -0.37(-3.42%) |
Oct 18, 2011 | 10.50 | 11.07 | 10.41 | 10.95 | 12,788,794 | +0.51(+4.90%) |
Oct 17, 2011 | 10.67 | 10.73 | 10.41 | 10.44 | 10,831,329 | -0.36(-3.31%) |
Oct 14, 2011 | 10.74 | 10.91 | 10.60 | 10.80 | 8,271,856 | +0.27(+2.54%) |
Oct 13, 2011 | 10.54 | 10.62 | 10.15 | 10.53 | 13,680,994 | -0.17(-1.56%) |
Oct 12, 2011 | 10.25 | 10.84 | 10.23 | 10.70 | 16,604,961 | +0.62(+6.14%) |
Oct 11, 2011 | 10.05 | 10.19 | 9.977 | 10.08 | 11,842,878 | -0.10(-0.99%) |
Oct 10, 2011 | 9.923 | 10.19 | 9.911 | 10.18 | 11,580,437 | +0.54(+5.62%) |
Oct 07, 2011 | 10.17 | 10.19 | 9.447 | 9.638 | 13,352,535 | -0.40(-3.97%) |
Oct 06, 2011 | 9.941 | 10.04 | 9.876 | 10.04 | 11,875,805 | +0.27(+2.80%) |
Oct 05, 2011 | 9.489 | 9.840 | 9.382 | 9.763 | 10,613,708 | +0.28(+2.95%) |
Oct 04, 2011 | 8.644 | 9.507 | 8.635 | 9.483 | 16,664,761 | +0.65(+7.34%) |
Oct 03, 2011 | 9.197 | 9.293 | 8.829 | 8.835 | 15,823,239 | -0.39(-4.26%) |
Sep 30, 2011 | 9.584 | 9.608 | 9.192 | 9.227 | 14,333,872 | -0.57(-5.77%) |
Sep 29, 2011 | 9.697 | 9.983 | 9.459 | 9.792 | 11,765,156 | +0.37(+3.98%) |
Sep 28, 2011 | 9.911 | 9.971 | 9.406 | 9.418 | 13,537,266 | -0.42(-4.23%) |
Sep 27, 2011 | 10.07 | 10.21 | 9.715 | 9.834 | 15,316,336 | +0.11(+1.16%) |
Sep 26, 2011 | 9.543 | 9.727 | 9.162 | 9.721 | 11,876,674 | +0.33(+3.55%) |
Sep 23, 2011 | 9.429 | 9.566 | 9.275 | 9.388 | 15,256,163 | -0.08(-0.82%) |
Sep 22, 2011 | 9.685 | 9.828 | 9.275 | 9.465 | 20,134,432 | -0.59(-5.86%) |
Sep 21, 2011 | 10.70 | 10.80 | 10.04 | 10.05 | 11,912,136 | -0.56(-5.27%) |
Sep 20, 2011 | 10.76 | 10.93 | 10.61 | 10.61 | 7,935,828 | -0.11(-1.00%) |
Sep 19, 2011 | 10.79 | 10.82 | 10.42 | 10.72 | 9,433,518 | -0.39(-3.48%) |
Sep 16, 2011 | 10.89 | 11.11 | 10.60 | 11.11 | 15,524,366 | +0.15(+1.41%) |
Sep 15, 2011 | 10.53 | 10.95 | 10.45 | 10.95 | 15,848,515 | +0.58(+5.62%) |
Sep 14, 2011 | 10.07 | 10.51 | 9.804 | 10.37 | 11,574,862 | +0.43(+4.37%) |
Sep 13, 2011 | 9.947 | 10.11 | 9.775 | 9.935 | 11,844,915 | +0.05(+0.48%) |
Sep 12, 2011 | 9.662 | 9.911 | 9.453 | 9.888 | 9,289,820 | +0.10(+0.97%) |
Sep 09, 2011 | 10.09 | 10.17 | 9.733 | 9.792 | 10,947,796 | -0.47(-4.58%) |
Sep 08, 2011 | 10.49 | 10.65 | 10.26 | 10.26 | 6,090,318 | -0.42(-3.95%) |
Sep 07, 2011 | 10.25 | 10.74 | 10.20 | 10.68 | 9,715,458 | +0.67(+6.71%) |
Sep 06, 2011 | 9.626 | 10.04 | 9.572 | 10.01 | 9,827,110 | -0.11(-1.06%) |
Sep 02, 2011 | 10.47 | 10.49 | 10.09 | 10.12 | 7,457,034 | -0.64(-5.97%) |
Sep 01, 2011 | 10.91 | 10.99 | 10.70 | 10.76 | 9,491,865 | -0.12(-1.15%) |
Aug 31, 2011 | 10.75 | 11.05 | 10.73 | 10.89 | 7,710,245 | +0.21(+2.01%) |
Aug 30, 2011 | 10.70 | 10.83 | 10.52 | 10.67 | 7,749,929 | -0.10(-0.94%) |
Aug 29, 2011 | 10.38 | 10.79 | 10.38 | 10.77 | 5,153,458 | +0.61(+6.03%) |
Aug 26, 2011 | 9.965 | 10.35 | 9.685 | 10.16 | 12,559,942 | +0.02(+0.18%) |
Aug 25, 2011 | 10.67 | 10.98 | 9.995 | 10.14 | 14,362,392 | -0.43(-4.11%) |
Aug 24, 2011 | 10.15 | 10.60 | 10.04 | 10.58 | 14,707,712 | +0.40(+3.98%) |
Aug 23, 2011 | 9.560 | 10.17 | 9.388 | 10.17 | 11,059,786 | +0.65(+6.81%) |
Aug 22, 2011 | 9.882 | 9.923 | 9.370 | 9.525 | 9,738,201 | -0.06(-0.62%) |
Aug 19, 2011 | 9.447 | 10.02 | 9.447 | 9.584 | 12,315,248 | -0.07(-0.68%) |
Aug 18, 2011 | 10.07 | 10.14 | 9.519 | 9.650 | 16,678,480 | -0.90(-8.56%) |
Aug 17, 2011 | 10.66 | 10.75 | 10.46 | 10.55 | 6,062,089 | -0.04(-0.39%) |
Aug 16, 2011 | 10.66 | 10.92 | 10.53 | 10.59 | 9,151,359 | -0.24(-2.18%) |
Aug 15, 2011 | 10.62 | 10.86 | 10.61 | 10.83 | 9,043,451 | +0.33(+3.15%) |
Aug 12, 2011 | 10.81 | 11.09 | 10.46 | 10.50 | 11,315,425 | -0.25(-2.36%) |
Aug 11, 2011 | 9.885 | 10.86 | 9.761 | 10.75 | 14,685,444 | +0.93(+9.51%) |
Aug 10, 2011 | 10.68 | 10.79 | 9.796 | 9.820 | 20,179,030 | -1.22(-11.08%) |
Aug 09, 2011 | 11.17 | 11.05 | 10.13 | 11.04 | 17,372,624 | +1.04(+10.40%) |
Aug 08, 2011 | 11.17 | 11.42 | 9.950 | 10.00 | 21,430,522 | -1.55(-13.45%) |
Aug 05, 2011 | 11.96 | 12.04 | 11.24 | 11.56 | 13,434,003 | -0.22(-1.91%) |
Aug 04, 2011 | 12.40 | 12.51 | 11.77 | 11.78 | 12,979,519 | -0.87(-6.87%) |
Aug 03, 2011 | 12.50 | 12.68 | 12.31 | 12.65 | 6,958,937 | +0.17(+1.33%) |
Aug 02, 2011 | 12.96 | 13.16 | 12.48 | 12.48 | 10,391,699 | -0.62(-4.73%) |