Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.968 | 10.14 | 9.846 | 9.875 | 19,655,892 | -0.28(-2.80%) |
Sep 29, 2011 | 10.50 | 10.52 | 9.923 | 10.16 | 24,210,968 | -0.03(-0.32%) |
Sep 28, 2011 | 10.50 | 10.67 | 10.16 | 10.19 | 17,945,184 | -0.34(-3.20%) |
Sep 27, 2011 | 10.90 | 11.02 | 10.45 | 10.53 | 22,372,580 | -0.09(-0.80%) |
Sep 26, 2011 | 10.22 | 10.65 | 9.972 | 10.61 | 23,038,016 | +0.47(+4.60%) |
Sep 23, 2011 | 9.976 | 10.24 | 9.919 | 10.15 | 17,837,252 | +0.07(+0.72%) |
Sep 22, 2011 | 10.31 | 10.37 | 9.911 | 10.07 | 38,469,420 | -0.62(-5.84%) |
Sep 21, 2011 | 10.91 | 11.46 | 10.70 | 10.70 | 26,602,316 | -0.20(-1.82%) |
Sep 20, 2011 | 11.09 | 11.21 | 10.71 | 10.90 | 21,302,840 | -0.15(-1.36%) |
Sep 19, 2011 | 10.82 | 11.17 | 10.48 | 11.05 | 22,303,940 | +0.07(+0.67%) |
Sep 16, 2011 | 11.16 | 11.19 | 10.85 | 10.97 | 18,960,258 | -0.08(-0.73%) |
Sep 15, 2011 | 11.14 | 11.22 | 10.96 | 11.06 | 15,624,739 | +0.09(+0.81%) |
Sep 14, 2011 | 10.79 | 11.14 | 10.56 | 10.97 | 22,972,472 | +0.26(+2.42%) |
Sep 13, 2011 | 10.55 | 10.74 | 10.37 | 10.71 | 18,200,058 | +0.21(+2.05%) |
Sep 12, 2011 | 10.31 | 10.56 | 10.17 | 10.49 | 15,899,670 | +0.06(+0.58%) |
Sep 09, 2011 | 10.63 | 10.75 | 10.35 | 10.43 | 24,179,364 | -0.41(-3.82%) |
Sep 08, 2011 | 10.72 | 10.94 | 10.60 | 10.84 | 24,070,908 | +0.11(+0.98%) |
Sep 07, 2011 | 10.63 | 10.99 | 10.58 | 10.74 | 30,658,300 | +0.38(+3.68%) |
Sep 06, 2011 | 10.13 | 10.37 | 9.988 | 10.36 | 21,101,488 | -0.17(-1.58%) |
Sep 02, 2011 | 10.26 | 10.69 | 10.26 | 10.52 | 16,258,382 | -0.39(-3.53%) |
Sep 01, 2011 | 10.95 | 11.16 | 10.88 | 10.91 | 15,221,624 | -0.04(-0.37%) |
Aug 31, 2011 | 10.99 | 11.19 | 10.82 | 10.95 | 18,606,896 | +0.04(+0.33%) |
Aug 30, 2011 | 10.69 | 10.98 | 10.62 | 10.91 | 22,498,238 | +0.17(+1.59%) |
Aug 29, 2011 | 10.40 | 10.75 | 10.40 | 10.74 | 13,001,501 | +0.51(+5.00%) |
Aug 26, 2011 | 9.952 | 10.32 | 9.858 | 10.23 | 20,898,224 | +0.17(+1.73%) |
Aug 25, 2011 | 10.33 | 10.61 | 9.984 | 10.06 | 26,869,650 | -0.31(-2.97%) |
Aug 24, 2011 | 10.23 | 10.41 | 10.08 | 10.37 | 24,684,028 | +0.10(+0.99%) |
Aug 23, 2011 | 9.664 | 10.34 | 9.443 | 10.26 | 42,584,208 | +0.67(+6.96%) |
Aug 22, 2011 | 10.25 | 10.33 | 9.479 | 9.596 | 30,679,646 | -0.36(-3.60%) |
Aug 19, 2011 | 10.06 | 10.37 | 9.854 | 9.954 | 33,388,570 | -0.23(-2.29%) |
Aug 18, 2011 | 10.96 | 10.99 | 10.09 | 10.19 | 40,509,392 | -1.14(-10.09%) |
Aug 17, 2011 | 11.44 | 11.65 | 11.25 | 11.33 | 15,932,014 | +0.00(+0.00%) |
Aug 16, 2011 | 11.27 | 11.56 | 11.23 | 11.33 | 19,270,470 | -0.21(-1.81%) |
Aug 15, 2011 | 11.28 | 11.60 | 11.24 | 11.54 | 17,421,308 | +0.40(+3.58%) |
Aug 12, 2011 | 11.28 | 11.34 | 10.98 | 11.14 | 19,252,918 | +0.06(+0.58%) |
Aug 11, 2011 | 10.87 | 11.29 | 10.58 | 11.08 | 36,682,792 | +0.46(+4.32%) |
Aug 10, 2011 | 10.65 | 11.29 | 10.57 | 10.62 | 45,930,300 | -0.26(-2.40%) |
Aug 09, 2011 | 10.52 | 10.88 | 9.733 | 10.88 | 37,138,336 | +1.20(+12.44%) |
Aug 08, 2011 | 10.52 | 10.67 | 9.451 | 9.676 | 53,458,380 | -1.21(-11.13%) |
Aug 05, 2011 | 11.08 | 11.22 | 10.25 | 10.89 | 40,353,232 | +0.00(+0.04%) |
Aug 04, 2011 | 11.91 | 11.94 | 10.84 | 10.88 | 45,454,084 | -1.22(-10.05%) |
Aug 03, 2011 | 12.17 | 12.22 | 11.78 | 12.10 | 25,187,226 | -0.12(-0.99%) |
Aug 02, 2011 | 12.62 | 12.75 | 12.20 | 12.22 | 22,122,300 | -0.50(-3.95%) |
Aug 01, 2011 | 12.82 | 12.92 | 12.65 | 12.72 | 16,904,402 | -0.04(-0.28%) |
Jul 29, 2011 | 12.60 | 12.94 | 12.53 | 12.76 | 21,788,916 | -0.04(-0.28%) |
Jul 28, 2011 | 12.88 | 12.99 | 12.75 | 12.80 | 18,820,158 | -0.12(-0.97%) |
Jul 27, 2011 | 12.25 | 13.35 | 12.13 | 12.92 | 69,188,256 | +0.60(+4.83%) |
Jul 26, 2011 | 12.36 | 12.44 | 12.25 | 12.32 | 12,912,890 | -0.04(-0.29%) |
Jul 25, 2011 | 12.32 | 12.49 | 12.26 | 12.36 | 17,472,786 | -0.15(-1.22%) |
Jul 22, 2011 | 12.51 | 12.53 | 12.37 | 12.51 | 8,528,801 | +0.03(+0.23%) |
Jul 21, 2011 | 12.38 | 12.53 | 12.36 | 12.49 | 15,317,091 | +0.19(+1.51%) |
Jul 20, 2011 | 12.37 | 12.37 | 12.10 | 12.30 | 17,187,846 | -0.03(-0.26%) |
Jul 19, 2011 | 12.18 | 12.38 | 12.02 | 12.33 | 22,545,058 | +0.24(+2.00%) |
Jul 18, 2011 | 12.10 | 12.23 | 11.99 | 12.09 | 24,215,840 | -0.13(-1.09%) |
Jul 15, 2011 | 11.85 | 12.27 | 11.81 | 12.22 | 37,790,244 | +0.51(+4.36%) |
Jul 14, 2011 | 11.61 | 11.86 | 11.61 | 11.71 | 31,626,658 | +0.12(+1.08%) |
Jul 13, 2011 | 11.52 | 11.72 | 11.52 | 11.59 | 17,797,468 | +0.16(+1.37%) |
Jul 12, 2011 | 11.49 | 11.58 | 11.41 | 11.43 | 15,930,007 | -0.08(-0.66%) |
Jul 11, 2011 | 11.75 | 11.78 | 11.44 | 11.51 | 24,622,162 | -0.40(-3.35%) |
Jul 08, 2011 | 11.99 | 12.13 | 11.87 | 11.91 | 22,513,564 | -0.28(-2.28%) |
Jul 07, 2011 | 12.34 | 12.37 | 12.09 | 12.18 | 13,906,090 | +0.03(+0.26%) |
Jul 06, 2011 | 12.30 | 12.32 | 12.14 | 12.15 | 15,993,163 | -0.20(-1.60%) |
Jul 05, 2011 | 12.32 | 12.40 | 12.18 | 12.35 | 16,173,524 | -0.03(-0.23%) |