Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.16 | 11.20 | 10.81 | 10.81 | 18,716,580 | -0.51(-4.51%) |
Oct 28, 2011 | 11.69 | 11.78 | 11.27 | 11.32 | 19,495,452 | -0.48(-4.10%) |
Oct 27, 2011 | 11.26 | 11.86 | 11.20 | 11.80 | 24,634,488 | +1.08(+10.10%) |
Oct 26, 2011 | 10.92 | 10.98 | 10.29 | 10.72 | 23,257,350 | -0.01(-0.08%) |
Oct 25, 2011 | 11.07 | 11.10 | 10.70 | 10.73 | 20,653,844 | -0.51(-4.54%) |
Oct 24, 2011 | 10.83 | 11.25 | 10.83 | 11.24 | 13,881,645 | +0.45(+4.16%) |
Oct 21, 2011 | 10.76 | 10.87 | 10.61 | 10.79 | 10,458,246 | +0.23(+2.17%) |
Oct 20, 2011 | 10.55 | 10.61 | 10.30 | 10.56 | 12,162,428 | +0.04(+0.42%) |
Oct 19, 2011 | 10.75 | 10.82 | 10.49 | 10.52 | 16,724,203 | -0.21(-1.97%) |
Oct 18, 2011 | 10.53 | 10.81 | 10.26 | 10.73 | 28,992,840 | +0.22(+2.09%) |
Oct 17, 2011 | 10.83 | 11.06 | 10.46 | 10.51 | 22,689,292 | -0.71(-6.35%) |
Oct 14, 2011 | 11.35 | 11.43 | 10.90 | 11.22 | 17,893,262 | +0.09(+0.79%) |
Oct 13, 2011 | 10.97 | 11.19 | 10.83 | 11.13 | 22,033,246 | +0.06(+0.56%) |
Oct 12, 2011 | 10.95 | 11.20 | 10.82 | 11.07 | 19,887,118 | +0.31(+2.86%) |
Oct 11, 2011 | 10.72 | 10.88 | 10.55 | 10.76 | 14,175,373 | -0.04(-0.33%) |
Oct 10, 2011 | 10.51 | 10.80 | 10.45 | 10.80 | 11,494,570 | +0.55(+5.41%) |
Oct 07, 2011 | 10.61 | 10.78 | 10.13 | 10.24 | 17,867,452 | -0.35(-3.32%) |
Oct 06, 2011 | 10.43 | 10.61 | 10.37 | 10.60 | 12,368,426 | +0.25(+2.38%) |
Oct 05, 2011 | 10.01 | 10.42 | 9.831 | 10.35 | 17,531,468 | +0.34(+3.43%) |
Oct 04, 2011 | 9.479 | 10.11 | 9.294 | 10.01 | 25,857,718 | +0.39(+4.03%) |
Oct 03, 2011 | 9.994 | 10.04 | 9.602 | 9.620 | 17,829,936 | -0.30(-3.02%) |
Sep 30, 2011 | 10.05 | 10.12 | 9.831 | 9.919 | 17,887,340 | -0.32(-3.10%) |
Sep 29, 2011 | 10.16 | 10.30 | 9.893 | 10.24 | 12,355,747 | +0.26(+2.65%) |
Sep 28, 2011 | 10.22 | 10.30 | 9.946 | 9.972 | 16,333,336 | -0.22(-2.16%) |
Sep 27, 2011 | 10.43 | 10.55 | 10.12 | 10.19 | 14,221,087 | -0.03(-0.26%) |
Sep 26, 2011 | 9.761 | 10.24 | 9.761 | 10.22 | 18,309,594 | +0.20(+2.02%) |
Sep 23, 2011 | 9.638 | 10.07 | 9.594 | 10.02 | 15,901,085 | +0.31(+3.17%) |
Sep 22, 2011 | 9.602 | 9.866 | 9.532 | 9.708 | 20,927,384 | -0.20(-2.04%) |
Sep 21, 2011 | 10.42 | 10.52 | 9.893 | 9.910 | 16,566,332 | -0.54(-5.14%) |
Sep 20, 2011 | 10.51 | 10.63 | 10.38 | 10.45 | 11,016,467 | -0.05(-0.50%) |
Sep 19, 2011 | 10.57 | 10.64 | 10.39 | 10.50 | 11,863,897 | -0.36(-3.32%) |
Sep 16, 2011 | 10.90 | 10.97 | 10.68 | 10.86 | 21,580,224 | +0.08(+0.73%) |
Sep 15, 2011 | 10.51 | 10.81 | 10.46 | 10.78 | 14,096,489 | +0.32(+3.03%) |
Sep 14, 2011 | 10.27 | 10.62 | 10.04 | 10.46 | 15,465,345 | +0.24(+2.32%) |
Sep 13, 2011 | 10.16 | 10.32 | 9.963 | 10.23 | 13,952,042 | +0.14(+1.40%) |
Sep 12, 2011 | 9.778 | 10.10 | 9.743 | 10.09 | 13,733,510 | +0.17(+1.69%) |
Sep 09, 2011 | 10.13 | 10.17 | 9.840 | 9.919 | 16,145,371 | -0.31(-3.01%) |
Sep 08, 2011 | 10.27 | 10.41 | 10.17 | 10.23 | 12,560,297 | -0.20(-1.94%) |
Sep 07, 2011 | 10.20 | 10.43 | 10.12 | 10.43 | 10,453,258 | +0.46(+4.59%) |
Sep 06, 2011 | 9.963 | 10.04 | 9.778 | 9.972 | 17,097,776 | -0.18(-1.82%) |
Sep 02, 2011 | 10.49 | 10.50 | 10.13 | 10.16 | 13,488,517 | -0.44(-4.15%) |
Sep 01, 2011 | 10.93 | 10.96 | 10.59 | 10.60 | 21,744,506 | -0.27(-2.51%) |
Aug 31, 2011 | 10.98 | 11.13 | 10.81 | 10.87 | 26,800,254 | -0.01(-0.08%) |
Aug 30, 2011 | 10.88 | 11.01 | 10.72 | 10.88 | 15,193,847 | -0.14(-1.28%) |
Aug 29, 2011 | 10.72 | 11.08 | 10.72 | 11.02 | 10,856,094 | +0.45(+4.25%) |
Aug 26, 2011 | 10.27 | 10.76 | 10.18 | 10.57 | 16,553,659 | +0.23(+2.21%) |
Aug 25, 2011 | 10.81 | 10.87 | 10.21 | 10.34 | 15,316,669 | -0.36(-3.37%) |
Aug 24, 2011 | 10.53 | 10.81 | 10.44 | 10.70 | 17,312,884 | +0.17(+1.59%) |
Aug 23, 2011 | 9.946 | 10.60 | 9.796 | 10.54 | 33,763,684 | +0.61(+6.12%) |
Aug 22, 2011 | 10.04 | 10.15 | 9.902 | 9.928 | 20,181,464 | +0.10(+0.98%) |
Aug 19, 2011 | 10.24 | 10.48 | 9.796 | 9.831 | 28,549,094 | -0.55(-5.34%) |
Aug 18, 2011 | 10.72 | 10.72 | 10.30 | 10.39 | 30,370,490 | -0.66(-5.98%) |
Aug 17, 2011 | 10.94 | 11.11 | 10.91 | 11.05 | 16,250,714 | +0.08(+0.72%) |
Aug 16, 2011 | 10.83 | 11.04 | 10.77 | 10.97 | 20,282,136 | -0.02(-0.16%) |
Aug 15, 2011 | 10.87 | 11.04 | 10.75 | 10.98 | 27,968,180 | +0.17(+1.55%) |
Aug 12, 2011 | 10.71 | 10.97 | 10.22 | 10.82 | 43,224,200 | +0.13(+1.24%) |
Aug 11, 2011 | 10.72 | 10.85 | 10.15 | 10.69 | 58,093,908 | +0.08(+0.75%) |
Aug 10, 2011 | 10.77 | 10.97 | 10.29 | 10.61 | 66,502,764 | -0.47(-4.21%) |
Aug 09, 2011 | 11.52 | 11.34 | 10.46 | 11.07 | 54,446,208 | +0.15(+1.37%) |
Aug 08, 2011 | 11.52 | 11.83 | 10.84 | 10.92 | 54,603,768 | -1.10(-9.15%) |
Aug 05, 2011 | 12.62 | 12.72 | 11.90 | 12.02 | 37,373,840 | -0.46(-3.67%) |
Aug 04, 2011 | 13.02 | 13.09 | 12.46 | 12.48 | 28,297,794 | -0.73(-5.53%) |
Aug 03, 2011 | 12.82 | 13.23 | 12.72 | 13.21 | 21,872,084 | +0.40(+3.16%) |
Aug 02, 2011 | 13.11 | 13.20 | 12.80 | 12.81 | 15,446,684 | -0.44(-3.32%) |