Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.25 | 11.28 | 10.85 | 10.85 | 6,502,541 | -0.78(-6.71%) |
Oct 28, 2011 | 11.28 | 11.69 | 11.08 | 11.63 | 6,590,347 | +0.22(+1.93%) |
Oct 27, 2011 | 11.18 | 11.50 | 10.95 | 11.41 | 8,533,996 | +0.76(+7.14%) |
Oct 26, 2011 | 10.43 | 10.73 | 10.10 | 10.65 | 5,034,595 | +0.36(+3.50%) |
Oct 25, 2011 | 10.42 | 10.46 | 10.10 | 10.29 | 6,712,933 | -0.29(-2.74%) |
Oct 24, 2011 | 10.04 | 10.79 | 10.00 | 10.58 | 8,374,429 | +0.57(+5.69%) |
Oct 21, 2011 | 9.680 | 10.05 | 9.650 | 10.01 | 8,021,852 | +0.43(+4.49%) |
Oct 20, 2011 | 9.460 | 9.620 | 9.100 | 9.580 | 7,336,737 | +0.18(+1.91%) |
Oct 19, 2011 | 9.670 | 9.840 | 9.400 | 9.400 | 6,545,754 | -0.25(-2.59%) |
Oct 18, 2011 | 9.430 | 9.685 | 9.090 | 9.650 | 10,009,337 | +0.34(+3.65%) |
Oct 17, 2011 | 9.710 | 9.715 | 9.270 | 9.310 | 5,173,402 | -0.49(-5.00%) |
Oct 14, 2011 | 9.840 | 9.980 | 9.600 | 9.800 | 4,421,709 | +0.09(+0.93%) |
Oct 13, 2011 | 9.690 | 9.790 | 9.260 | 9.710 | 6,238,391 | -0.11(-1.12%) |
Oct 12, 2011 | 9.410 | 10.14 | 9.300 | 9.820 | 7,846,229 | +0.56(+6.05%) |
Oct 11, 2011 | 9.180 | 9.440 | 9.040 | 9.260 | 4,107,590 | -0.11(-1.17%) |
Oct 10, 2011 | 9.040 | 9.370 | 8.990 | 9.370 | 5,286,777 | +0.65(+7.45%) |
Oct 07, 2011 | 9.460 | 9.490 | 8.600 | 8.720 | 11,325,513 | -0.14(-1.58%) |
Oct 06, 2011 | 8.750 | 8.880 | 8.270 | 8.860 | 10,264,725 | +0.38(+4.48%) |
Oct 05, 2011 | 8.430 | 8.650 | 8.180 | 8.480 | 9,739,618 | +0.06(+0.71%) |
Oct 04, 2011 | 8.150 | 8.440 | 7.740 | 8.420 | 10,682,239 | +0.06(+0.72%) |
Oct 03, 2011 | 9.010 | 9.280 | 8.360 | 8.360 | 6,748,531 | -0.75(-8.23%) |
Sep 30, 2011 | 9.340 | 9.460 | 9.070 | 9.110 | 7,344,186 | -0.45(-4.71%) |
Sep 29, 2011 | 9.600 | 9.740 | 9.210 | 9.560 | 4,952,939 | +0.15(+1.59%) |
Sep 28, 2011 | 9.910 | 9.940 | 9.400 | 9.410 | 5,105,186 | -0.51(-5.14%) |
Sep 27, 2011 | 9.960 | 10.35 | 9.850 | 9.920 | 6,079,568 | +0.19(+1.95%) |
Sep 26, 2011 | 9.900 | 10.00 | 9.440 | 9.730 | 8,374,599 | +0.01(+0.10%) |
Sep 23, 2011 | 9.570 | 9.950 | 9.420 | 9.720 | 5,051,741 | +0.11(+1.14%) |
Sep 22, 2011 | 10.00 | 10.15 | 9.400 | 9.610 | 8,627,767 | -0.64(-6.24%) |
Sep 21, 2011 | 10.77 | 10.96 | 10.24 | 10.25 | 4,885,206 | -0.45(-4.21%) |
Sep 20, 2011 | 11.13 | 11.14 | 10.69 | 10.70 | 4,348,615 | -0.29(-2.64%) |
Sep 19, 2011 | 11.34 | 11.37 | 10.90 | 10.99 | 4,375,136 | -0.64(-5.50%) |
Sep 16, 2011 | 11.50 | 11.65 | 11.28 | 11.63 | 4,404,904 | +0.19(+1.66%) |
Sep 15, 2011 | 11.37 | 11.46 | 11.12 | 11.44 | 4,301,316 | +0.22(+1.96%) |
Sep 14, 2011 | 11.06 | 11.39 | 10.69 | 11.22 | 4,760,517 | +0.27(+2.47%) |
Sep 13, 2011 | 10.76 | 11.01 | 10.57 | 10.95 | 4,223,738 | +0.21(+1.96%) |
Sep 12, 2011 | 10.50 | 10.85 | 10.39 | 10.74 | 5,798,282 | +0.00(+0.00%) |
Sep 09, 2011 | 11.06 | 11.21 | 10.68 | 10.74 | 5,047,825 | -0.53(-4.70%) |
Sep 08, 2011 | 11.39 | 11.65 | 11.16 | 11.27 | 5,136,837 | -0.32(-2.76%) |
Sep 07, 2011 | 11.44 | 11.89 | 11.36 | 11.59 | 11,500,690 | +0.40(+3.57%) |
Sep 06, 2011 | 11.03 | 11.26 | 10.87 | 11.19 | 6,725,150 | -0.21(-1.84%) |
Sep 02, 2011 | 11.67 | 11.78 | 11.24 | 11.40 | 7,529,649 | -0.69(-5.71%) |
Sep 01, 2011 | 12.35 | 12.40 | 12.02 | 12.09 | 8,860,874 | -0.27(-2.18%) |
Aug 31, 2011 | 11.63 | 12.45 | 11.57 | 12.36 | 11,278,111 | +0.85(+7.38%) |
Aug 30, 2011 | 11.30 | 11.68 | 11.07 | 11.51 | 5,972,655 | +0.09(+0.79%) |
Aug 29, 2011 | 11.07 | 11.44 | 11.00 | 11.42 | 5,855,762 | +0.60(+5.55%) |
Aug 26, 2011 | 10.55 | 10.98 | 10.30 | 10.82 | 5,345,554 | +0.16(+1.50%) |
Aug 25, 2011 | 11.29 | 11.42 | 10.51 | 10.66 | 7,006,621 | -0.22(-2.02%) |
Aug 24, 2011 | 10.45 | 10.95 | 10.42 | 10.88 | 5,853,592 | +0.37(+3.52%) |
Aug 23, 2011 | 10.14 | 10.51 | 9.900 | 10.51 | 9,076,361 | +0.41(+4.06%) |
Aug 22, 2011 | 10.71 | 10.89 | 10.04 | 10.10 | 7,418,009 | -0.31(-2.98%) |
Aug 19, 2011 | 10.65 | 11.18 | 10.39 | 10.41 | 6,516,462 | -0.45(-4.14%) |
Aug 18, 2011 | 11.31 | 11.32 | 10.77 | 10.86 | 6,714,914 | -0.87(-7.42%) |
Aug 17, 2011 | 11.75 | 11.89 | 11.61 | 11.73 | 4,267,127 | +0.04(+0.30%) |
Aug 16, 2011 | 11.60 | 11.91 | 11.50 | 11.70 | 4,974,504 | -0.07(-0.64%) |
Aug 15, 2011 | 11.50 | 11.89 | 11.37 | 11.77 | 6,487,422 | +0.38(+3.34%) |
Aug 12, 2011 | 11.89 | 12.00 | 11.22 | 11.39 | 8,635,278 | -0.30(-2.57%) |
Aug 11, 2011 | 11.00 | 11.91 | 10.84 | 11.69 | 10,965,666 | +1.03(+9.66%) |
Aug 10, 2011 | 11.48 | 11.48 | 10.63 | 10.66 | 15,754,676 | -1.15(-9.74%) |
Aug 09, 2011 | 11.41 | 11.81 | 10.72 | 11.81 | 14,657,439 | +0.88(+8.05%) |
Aug 08, 2011 | 11.96 | 12.17 | 10.48 | 10.93 | 17,587,664 | -1.66(-13.19%) |
Aug 05, 2011 | 13.43 | 13.75 | 12.11 | 12.59 | 15,375,752 | -0.56(-4.26%) |
Aug 04, 2011 | 14.62 | 14.67 | 13.14 | 13.15 | 12,762,943 | -1.69(-11.39%) |
Aug 03, 2011 | 14.58 | 14.87 | 14.09 | 14.84 | 9,974,113 | +0.30(+2.06%) |
Aug 02, 2011 | 15.32 | 15.46 | 14.53 | 14.54 | 10,528,707 | -0.92(-5.95%) |