Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.88 | 11.91 | 11.41 | 11.41 | 4,838,484 | -0.76(-6.23%) |
Oct 28, 2011 | 12.07 | 12.47 | 11.93 | 12.17 | 3,648,389 | +0.08(+0.67%) |
Oct 27, 2011 | 11.75 | 12.28 | 11.53 | 12.09 | 7,003,242 | +0.85(+7.54%) |
Oct 26, 2011 | 11.32 | 11.44 | 10.91 | 11.24 | 4,931,864 | +0.19(+1.68%) |
Oct 25, 2011 | 11.49 | 11.54 | 10.98 | 11.06 | 3,833,004 | -0.49(-4.26%) |
Oct 24, 2011 | 11.07 | 11.58 | 10.95 | 11.55 | 3,779,978 | +0.59(+5.38%) |
Oct 21, 2011 | 10.65 | 11.03 | 10.54 | 10.96 | 4,879,496 | +0.66(+6.43%) |
Oct 20, 2011 | 10.49 | 10.49 | 9.977 | 10.30 | 3,766,712 | -0.17(-1.62%) |
Oct 19, 2011 | 10.79 | 10.84 | 10.39 | 10.47 | 2,322,179 | -0.33(-3.06%) |
Oct 18, 2011 | 10.41 | 10.88 | 10.15 | 10.80 | 3,488,141 | +0.43(+4.12%) |
Oct 17, 2011 | 10.66 | 10.80 | 10.35 | 10.37 | 3,941,070 | -0.42(-3.89%) |
Oct 14, 2011 | 10.49 | 10.83 | 10.49 | 10.79 | 4,171,691 | +0.58(+5.69%) |
Oct 13, 2011 | 10.36 | 10.36 | 10.06 | 10.21 | 4,561,408 | -0.21(-2.01%) |
Oct 12, 2011 | 10.36 | 10.64 | 10.36 | 10.42 | 5,322,876 | +0.20(+1.97%) |
Oct 11, 2011 | 9.937 | 10.35 | 9.824 | 10.22 | 3,573,895 | +0.15(+1.44%) |
Oct 10, 2011 | 9.832 | 10.09 | 9.783 | 10.07 | 3,197,050 | +0.57(+5.94%) |
Oct 07, 2011 | 9.791 | 10.06 | 9.380 | 9.509 | 3,858,058 | -0.23(-2.32%) |
Oct 06, 2011 | 9.598 | 9.759 | 9.468 | 9.735 | 3,486,290 | +0.34(+3.61%) |
Oct 05, 2011 | 8.766 | 9.493 | 8.476 | 9.396 | 3,932,177 | +0.69(+7.88%) |
Oct 04, 2011 | 7.959 | 8.758 | 7.628 | 8.710 | 5,797,549 | +0.68(+8.44%) |
Oct 03, 2011 | 8.435 | 8.742 | 8.015 | 8.032 | 4,417,861 | -0.44(-5.24%) |
Sep 30, 2011 | 8.710 | 8.936 | 8.459 | 8.476 | 3,946,530 | -0.47(-5.23%) |
Sep 29, 2011 | 8.895 | 9.065 | 8.629 | 8.944 | 3,579,347 | +0.36(+4.23%) |
Sep 28, 2011 | 9.000 | 9.024 | 8.564 | 8.580 | 5,247,422 | -0.41(-4.58%) |
Sep 27, 2011 | 8.952 | 9.485 | 8.887 | 8.992 | 3,975,058 | +0.32(+3.72%) |
Sep 26, 2011 | 8.580 | 8.669 | 8.128 | 8.669 | 3,377,958 | +0.19(+2.29%) |
Sep 23, 2011 | 8.233 | 8.625 | 8.161 | 8.476 | 3,081,617 | +0.19(+2.24%) |
Sep 22, 2011 | 8.387 | 8.734 | 7.927 | 8.290 | 5,872,690 | -0.56(-6.30%) |
Sep 21, 2011 | 9.646 | 9.686 | 8.839 | 8.847 | 3,220,063 | -0.82(-8.51%) |
Sep 20, 2011 | 10.11 | 10.19 | 9.638 | 9.670 | 2,577,460 | -0.37(-3.70%) |
Sep 19, 2011 | 9.977 | 10.25 | 9.848 | 10.04 | 2,276,147 | -0.26(-2.51%) |
Sep 16, 2011 | 10.42 | 10.58 | 10.22 | 10.30 | 2,746,176 | -0.06(-0.62%) |
Sep 15, 2011 | 10.21 | 10.42 | 10.01 | 10.36 | 5,096,258 | +0.31(+3.05%) |
Sep 14, 2011 | 9.856 | 10.29 | 9.541 | 10.06 | 3,474,542 | +0.35(+3.57%) |
Sep 13, 2011 | 9.420 | 9.832 | 9.234 | 9.711 | 3,430,711 | +0.31(+3.35%) |
Sep 12, 2011 | 9.178 | 9.493 | 8.944 | 9.396 | 3,682,063 | -0.06(-0.68%) |
Sep 09, 2011 | 9.702 | 9.840 | 9.170 | 9.460 | 4,335,651 | -0.43(-4.33%) |
Sep 08, 2011 | 10.14 | 10.39 | 9.815 | 9.888 | 3,265,859 | -0.36(-3.47%) |
Sep 07, 2011 | 9.953 | 10.27 | 9.840 | 10.24 | 4,394,293 | +0.53(+5.49%) |
Sep 06, 2011 | 9.388 | 9.839 | 9.339 | 9.711 | 3,749,905 | -0.13(-1.31%) |
Sep 02, 2011 | 9.799 | 10.04 | 9.694 | 9.840 | 3,140,047 | -0.35(-3.41%) |
Sep 01, 2011 | 10.29 | 10.46 | 10.10 | 10.19 | 4,480,868 | -0.10(-1.02%) |
Aug 31, 2011 | 10.47 | 10.85 | 10.17 | 10.29 | 4,971,510 | +0.00(+0.00%) |
Aug 30, 2011 | 10.20 | 10.38 | 10.03 | 10.29 | 3,061,876 | -0.02(-0.16%) |
Aug 29, 2011 | 9.686 | 10.33 | 9.646 | 10.31 | 4,143,423 | +0.82(+8.68%) |
Aug 26, 2011 | 9.105 | 9.656 | 8.992 | 9.485 | 5,250,198 | +0.35(+3.80%) |
Aug 25, 2011 | 9.444 | 9.517 | 8.960 | 9.137 | 4,476,744 | -0.23(-2.50%) |
Aug 24, 2011 | 9.226 | 9.525 | 9.000 | 9.372 | 4,656,700 | +0.12(+1.31%) |
Aug 23, 2011 | 9.008 | 9.259 | 8.742 | 9.250 | 6,554,506 | +0.35(+3.90%) |
Aug 22, 2011 | 9.493 | 9.581 | 8.806 | 8.903 | 5,231,948 | -0.29(-3.16%) |
Aug 19, 2011 | 9.436 | 9.880 | 9.178 | 9.194 | 5,115,120 | -0.58(-5.95%) |
Aug 18, 2011 | 10.15 | 10.39 | 9.654 | 9.775 | 5,525,320 | -0.94(-8.81%) |
Aug 17, 2011 | 11.20 | 11.29 | 10.55 | 10.72 | 2,741,768 | -0.34(-3.07%) |
Aug 16, 2011 | 11.24 | 11.45 | 10.99 | 11.06 | 3,902,915 | -0.39(-3.38%) |
Aug 15, 2011 | 11.27 | 11.55 | 11.19 | 11.45 | 2,388,066 | +0.39(+3.50%) |
Aug 12, 2011 | 11.10 | 11.47 | 10.86 | 11.06 | 4,901,489 | +0.17(+1.56%) |
Aug 11, 2011 | 9.614 | 11.15 | 9.598 | 10.89 | 7,639,869 | +1.39(+14.61%) |
Aug 10, 2011 | 9.598 | 10.15 | 9.388 | 9.501 | 7,924,057 | -0.43(-4.31%) |
Aug 09, 2011 | 9.928 | 9.985 | 8.871 | 9.928 | 11,466,957 | +0.97(+10.81%) |
Aug 08, 2011 | 10.04 | 10.32 | 8.710 | 8.960 | 10,080,177 | -1.80(-16.73%) |
Aug 05, 2011 | 11.29 | 11.31 | 10.16 | 10.76 | 6,769,040 | -0.16(-1.48%) |
Aug 04, 2011 | 11.86 | 12.26 | 10.88 | 10.92 | 7,741,229 | -1.63(-12.99%) |
Aug 03, 2011 | 12.69 | 12.91 | 11.98 | 12.55 | 5,506,240 | -0.14(-1.08%) |
Aug 02, 2011 | 13.22 | 13.37 | 12.65 | 12.69 | 7,873,810 | -0.67(-5.02%) |