Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.63 | 10.65 | 10.14 | 10.14 | 43,959,620 | -0.72(-6.66%) |
Oct 28, 2011 | 10.97 | 10.99 | 10.62 | 10.87 | 31,517,988 | -0.08(-0.71%) |
Oct 27, 2011 | 10.92 | 11.09 | 10.51 | 10.95 | 56,365,860 | +0.92(+9.13%) |
Oct 26, 2011 | 10.22 | 10.61 | 9.583 | 10.03 | 65,304,684 | +0.29(+2.99%) |
Oct 25, 2011 | 10.13 | 10.13 | 9.725 | 9.739 | 28,460,398 | -0.40(-3.99%) |
Oct 24, 2011 | 9.867 | 10.21 | 9.810 | 10.14 | 28,286,120 | +0.39(+4.00%) |
Oct 21, 2011 | 9.547 | 9.760 | 9.512 | 9.753 | 22,955,650 | +0.40(+4.25%) |
Oct 20, 2011 | 9.455 | 9.484 | 9.207 | 9.356 | 20,493,452 | -0.05(-0.53%) |
Oct 19, 2011 | 9.597 | 9.618 | 9.363 | 9.405 | 14,734,565 | -0.25(-2.57%) |
Oct 18, 2011 | 9.327 | 9.704 | 9.278 | 9.654 | 21,083,794 | +0.38(+4.13%) |
Oct 17, 2011 | 9.725 | 9.789 | 9.235 | 9.271 | 22,192,004 | -0.46(-4.74%) |
Oct 14, 2011 | 9.831 | 9.888 | 9.576 | 9.732 | 17,848,172 | +0.11(+1.11%) |
Oct 13, 2011 | 9.576 | 9.668 | 9.292 | 9.626 | 19,444,188 | +0.00(+0.00%) |
Oct 12, 2011 | 9.909 | 9.938 | 9.618 | 9.626 | 25,036,398 | -0.10(-1.02%) |
Oct 11, 2011 | 9.704 | 9.902 | 9.647 | 9.725 | 15,549,977 | -0.02(-0.22%) |
Oct 10, 2011 | 9.760 | 9.917 | 9.611 | 9.746 | 18,592,936 | +0.23(+2.46%) |
Oct 07, 2011 | 9.732 | 9.746 | 9.370 | 9.512 | 24,436,926 | -0.07(-0.74%) |
Oct 06, 2011 | 9.448 | 9.586 | 9.377 | 9.583 | 54,780,784 | +0.64(+7.14%) |
Oct 05, 2011 | 8.483 | 8.987 | 8.440 | 8.944 | 29,077,426 | +0.50(+5.88%) |
Oct 04, 2011 | 8.263 | 8.476 | 8.170 | 8.447 | 41,071,708 | +0.01(+0.17%) |
Oct 03, 2011 | 8.575 | 8.774 | 8.362 | 8.433 | 39,474,312 | -0.34(-3.88%) |
Sep 30, 2011 | 8.823 | 8.998 | 8.767 | 8.774 | 33,041,008 | -0.21(-2.37%) |
Sep 29, 2011 | 9.086 | 9.185 | 8.767 | 8.987 | 39,560,568 | +0.12(+1.36%) |
Sep 28, 2011 | 9.079 | 9.207 | 8.852 | 8.866 | 28,647,068 | -0.21(-2.27%) |
Sep 27, 2011 | 8.930 | 9.342 | 8.880 | 9.072 | 34,719,420 | +0.31(+3.57%) |
Sep 26, 2011 | 8.873 | 8.873 | 8.497 | 8.760 | 41,748,344 | -0.01(-0.08%) |
Sep 23, 2011 | 8.547 | 8.909 | 8.518 | 8.767 | 24,446,434 | +0.16(+1.81%) |
Sep 22, 2011 | 8.838 | 8.980 | 8.447 | 8.610 | 58,385,816 | -0.54(-5.90%) |
Sep 21, 2011 | 9.512 | 9.640 | 9.129 | 9.150 | 27,200,806 | -0.38(-3.95%) |
Sep 20, 2011 | 9.576 | 9.668 | 9.526 | 9.526 | 32,767,156 | +0.04(+0.37%) |
Sep 19, 2011 | 9.753 | 9.760 | 9.405 | 9.491 | 32,197,844 | -0.40(-4.09%) |
Sep 16, 2011 | 9.902 | 10.07 | 9.796 | 9.895 | 25,187,034 | +0.01(+0.14%) |
Sep 15, 2011 | 9.888 | 9.938 | 9.647 | 9.881 | 27,915,930 | +0.14(+1.46%) |
Sep 14, 2011 | 9.768 | 9.881 | 9.533 | 9.739 | 36,967,740 | +0.01(+0.15%) |
Sep 13, 2011 | 9.633 | 9.786 | 9.555 | 9.725 | 31,392,612 | +0.13(+1.41%) |
Sep 12, 2011 | 9.519 | 9.611 | 9.306 | 9.590 | 42,505,072 | -0.05(-0.52%) |
Sep 09, 2011 | 10.07 | 10.12 | 9.576 | 9.640 | 41,621,416 | -0.55(-5.43%) |
Sep 08, 2011 | 10.14 | 10.49 | 10.08 | 10.19 | 31,500,334 | -0.12(-1.17%) |
Sep 07, 2011 | 10.16 | 10.31 | 10.04 | 10.31 | 23,972,338 | +0.35(+3.49%) |
Sep 06, 2011 | 9.739 | 9.995 | 9.647 | 9.966 | 22,163,186 | -0.06(-0.57%) |
Sep 02, 2011 | 10.29 | 10.31 | 9.931 | 10.02 | 16,670,087 | -0.44(-4.21%) |
Sep 01, 2011 | 10.70 | 10.84 | 10.44 | 10.46 | 21,005,796 | -0.21(-1.93%) |
Aug 31, 2011 | 10.64 | 10.82 | 10.56 | 10.67 | 19,364,040 | +0.13(+1.28%) |
Aug 30, 2011 | 10.66 | 10.69 | 10.41 | 10.53 | 24,370,722 | -0.18(-1.66%) |
Aug 29, 2011 | 10.34 | 10.74 | 10.34 | 10.71 | 14,457,729 | +0.55(+5.38%) |
Aug 26, 2011 | 9.875 | 10.24 | 9.634 | 10.16 | 32,834,480 | +0.25(+2.50%) |
Aug 25, 2011 | 10.30 | 10.34 | 9.903 | 9.917 | 27,187,858 | -0.31(-3.04%) |
Aug 24, 2011 | 10.24 | 10.25 | 9.949 | 10.23 | 20,446,654 | -0.09(-0.89%) |
Aug 23, 2011 | 10.06 | 10.32 | 9.992 | 10.32 | 26,071,270 | +0.30(+3.04%) |
Aug 22, 2011 | 10.64 | 10.64 | 9.960 | 10.02 | 33,630,548 | -0.11(-1.12%) |
Aug 19, 2011 | 10.08 | 10.50 | 10.02 | 10.13 | 30,588,282 | -0.06(-0.56%) |
Aug 18, 2011 | 10.34 | 10.54 | 10.04 | 10.19 | 43,901,624 | -0.47(-4.45%) |
Aug 17, 2011 | 10.77 | 10.78 | 10.60 | 10.66 | 23,907,482 | -0.06(-0.59%) |
Aug 16, 2011 | 10.78 | 10.96 | 10.60 | 10.72 | 34,978,316 | -0.28(-2.57%) |
Aug 15, 2011 | 10.33 | 11.03 | 10.31 | 11.01 | 42,135,236 | +0.82(+8.06%) |
Aug 12, 2011 | 10.21 | 10.34 | 10.00 | 10.19 | 27,689,020 | +0.11(+1.12%) |
Aug 11, 2011 | 9.578 | 10.20 | 9.564 | 10.07 | 48,031,900 | +0.74(+7.88%) |
Aug 10, 2011 | 9.903 | 9.917 | 9.302 | 9.337 | 37,388,304 | -0.81(-7.95%) |
Aug 09, 2011 | 9.719 | 10.17 | 9.443 | 10.14 | 38,130,108 | +0.67(+7.09%) |
Aug 08, 2011 | 9.719 | 9.953 | 9.472 | 9.472 | 44,709,616 | -0.66(-6.49%) |
Aug 05, 2011 | 10.41 | 10.51 | 9.762 | 10.13 | 41,216,836 | -0.12(-1.17%) |
Aug 04, 2011 | 10.72 | 10.72 | 10.22 | 10.25 | 42,498,788 | -0.63(-5.79%) |
Aug 03, 2011 | 10.70 | 10.91 | 10.60 | 10.88 | 25,140,894 | +0.18(+1.65%) |
Aug 02, 2011 | 10.93 | 11.10 | 10.69 | 10.70 | 26,680,994 | -0.35(-3.20%) |