Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.45 | 10.50 | 10.38 | 10.43 | 6,320,219 | -0.16(-1.55%) |
Oct 28, 2011 | 10.63 | 10.66 | 10.55 | 10.60 | 4,961,623 | -0.03(-0.24%) |
Oct 27, 2011 | 10.79 | 10.85 | 10.58 | 10.62 | 7,290,292 | +0.09(+0.87%) |
Oct 26, 2011 | 10.60 | 10.63 | 10.41 | 10.53 | 6,937,266 | +0.09(+0.88%) |
Oct 25, 2011 | 10.58 | 10.60 | 10.42 | 10.44 | 5,461,277 | -0.13(-1.26%) |
Oct 24, 2011 | 10.40 | 10.62 | 10.38 | 10.57 | 5,356,961 | +0.21(+2.03%) |
Oct 21, 2011 | 10.29 | 10.39 | 10.23 | 10.36 | 4,791,037 | +0.20(+1.97%) |
Oct 20, 2011 | 10.19 | 10.24 | 10.01 | 10.16 | 4,480,998 | -0.07(-0.65%) |
Oct 19, 2011 | 10.34 | 10.38 | 10.16 | 10.23 | 3,889,359 | -0.11(-1.09%) |
Oct 18, 2011 | 10.20 | 10.43 | 10.07 | 10.34 | 5,610,224 | +0.14(+1.35%) |
Oct 17, 2011 | 10.31 | 10.44 | 10.18 | 10.20 | 5,381,130 | -0.17(-1.63%) |
Oct 14, 2011 | 10.31 | 10.44 | 10.29 | 10.37 | 4,977,868 | +0.15(+1.50%) |
Oct 13, 2011 | 10.20 | 10.25 | 10.10 | 10.22 | 5,161,678 | +0.01(+0.05%) |
Oct 12, 2011 | 10.29 | 10.34 | 10.19 | 10.21 | 4,990,453 | -0.01(-0.10%) |
Oct 11, 2011 | 10.21 | 10.29 | 10.14 | 10.22 | 4,619,404 | -0.06(-0.60%) |
Oct 10, 2011 | 10.23 | 10.32 | 10.16 | 10.28 | 5,032,017 | +0.27(+2.66%) |
Oct 07, 2011 | 10.30 | 10.31 | 9.998 | 10.02 | 6,101,138 | -0.20(-2.00%) |
Oct 06, 2011 | 10.15 | 10.28 | 10.11 | 10.22 | 7,824,844 | +0.16(+1.58%) |
Oct 05, 2011 | 9.875 | 10.11 | 9.860 | 10.06 | 7,808,848 | +0.19(+1.92%) |
Oct 04, 2011 | 9.240 | 9.885 | 9.189 | 9.875 | 7,538,810 | +0.53(+5.64%) |
Oct 03, 2011 | 9.650 | 9.763 | 9.338 | 9.348 | 5,077,689 | -0.28(-2.87%) |
Sep 30, 2011 | 9.880 | 9.967 | 9.624 | 9.624 | 4,075,840 | -0.33(-3.34%) |
Sep 29, 2011 | 9.983 | 10.05 | 9.757 | 9.957 | 4,406,429 | +0.15(+1.51%) |
Sep 28, 2011 | 10.20 | 10.24 | 9.798 | 9.809 | 5,386,308 | -0.34(-3.33%) |
Sep 27, 2011 | 10.12 | 10.39 | 10.10 | 10.15 | 4,964,614 | +0.19(+1.95%) |
Sep 26, 2011 | 9.711 | 9.962 | 9.629 | 9.952 | 11,841,920 | +0.33(+3.46%) |
Sep 23, 2011 | 9.343 | 9.640 | 9.322 | 9.619 | 6,407,794 | +0.29(+3.13%) |
Sep 22, 2011 | 9.655 | 9.681 | 9.215 | 9.327 | 8,505,850 | -0.56(-5.69%) |
Sep 21, 2011 | 10.14 | 10.21 | 9.885 | 9.891 | 5,584,857 | -0.27(-2.62%) |
Sep 20, 2011 | 10.39 | 10.45 | 10.15 | 10.16 | 4,489,585 | -0.12(-1.19%) |
Sep 19, 2011 | 10.29 | 10.35 | 10.17 | 10.28 | 5,209,977 | -0.23(-2.19%) |
Sep 16, 2011 | 10.39 | 10.54 | 10.38 | 10.51 | 4,371,628 | +0.14(+1.38%) |
Sep 15, 2011 | 10.35 | 10.41 | 10.24 | 10.37 | 4,248,226 | +0.13(+1.25%) |
Sep 14, 2011 | 10.06 | 10.37 | 9.880 | 10.24 | 5,291,507 | +0.22(+2.20%) |
Sep 13, 2011 | 9.875 | 10.06 | 9.875 | 10.02 | 4,219,216 | +0.18(+1.82%) |
Sep 12, 2011 | 9.670 | 9.839 | 9.604 | 9.839 | 6,477,686 | +0.08(+0.79%) |
Sep 09, 2011 | 9.870 | 9.919 | 9.655 | 9.763 | 6,002,329 | -0.22(-2.16%) |
Sep 08, 2011 | 9.952 | 10.09 | 9.916 | 9.978 | 8,870,613 | -0.06(-0.56%) |
Sep 07, 2011 | 9.926 | 10.10 | 9.916 | 10.03 | 4,171,032 | +0.25(+2.56%) |
Sep 06, 2011 | 9.527 | 9.793 | 9.445 | 9.783 | 6,308,162 | -0.03(-0.31%) |
Sep 02, 2011 | 9.906 | 9.978 | 9.768 | 9.814 | 3,876,860 | -0.31(-3.08%) |
Sep 01, 2011 | 10.41 | 10.47 | 10.10 | 10.13 | 4,333,447 | -0.27(-2.61%) |
Aug 31, 2011 | 10.35 | 10.51 | 10.30 | 10.40 | 5,073,102 | +0.14(+1.40%) |
Aug 30, 2011 | 10.21 | 10.31 | 10.05 | 10.25 | 4,360,086 | +0.01(+0.05%) |
Aug 29, 2011 | 9.926 | 10.25 | 9.901 | 10.25 | 5,145,139 | +0.49(+5.04%) |
Aug 26, 2011 | 9.665 | 9.860 | 9.583 | 9.757 | 7,814,734 | +0.03(+0.26%) |
Aug 25, 2011 | 9.967 | 10.01 | 9.691 | 9.732 | 5,940,149 | -0.21(-2.11%) |
Aug 24, 2011 | 9.691 | 9.957 | 9.599 | 9.942 | 5,657,628 | +0.27(+2.75%) |
Aug 23, 2011 | 9.348 | 9.676 | 9.348 | 9.676 | 5,186,732 | +0.37(+4.02%) |
Aug 22, 2011 | 9.491 | 9.594 | 9.276 | 9.302 | 4,513,830 | -0.01(-0.06%) |
Aug 19, 2011 | 9.368 | 9.496 | 9.276 | 9.307 | 6,441,472 | -0.10(-1.03%) |
Aug 18, 2011 | 9.568 | 9.599 | 9.317 | 9.404 | 6,965,002 | -0.39(-3.97%) |
Aug 17, 2011 | 9.870 | 9.957 | 9.696 | 9.793 | 3,713,978 | -0.04(-0.42%) |
Aug 16, 2011 | 9.921 | 9.937 | 9.763 | 9.834 | 5,635,457 | -0.15(-1.49%) |
Aug 15, 2011 | 9.768 | 9.998 | 9.757 | 9.983 | 5,559,432 | +0.26(+2.69%) |
Aug 12, 2011 | 9.845 | 9.870 | 9.668 | 9.722 | 6,813,051 | -0.04(-0.37%) |
Aug 11, 2011 | 9.348 | 9.870 | 9.343 | 9.757 | 9,578,139 | +0.47(+5.01%) |
Aug 10, 2011 | 9.583 | 9.701 | 9.276 | 9.292 | 11,592,798 | -0.44(-4.52%) |
Aug 09, 2011 | 9.867 | 9.732 | 9.139 | 9.732 | 18,271,422 | +0.47(+5.04%) |
Aug 08, 2011 | 9.867 | 9.893 | 9.255 | 9.265 | 11,360,179 | -0.79(-7.84%) |
Aug 05, 2011 | 9.968 | 10.17 | 9.792 | 10.05 | 12,439,468 | +0.19(+1.94%) |
Aug 04, 2011 | 10.27 | 10.30 | 9.852 | 9.862 | 11,774,126 | -0.49(-4.75%) |
Aug 03, 2011 | 10.36 | 10.43 | 10.20 | 10.35 | 8,046,063 | -0.01(-0.05%) |
Aug 02, 2011 | 10.58 | 10.59 | 10.35 | 10.36 | 10,017,059 | -0.27(-2.55%) |