Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.738 | 9.818 | 9.525 | 9.551 | 16,596,236 | -0.47(-4.72%) |
Sep 29, 2011 | 10.11 | 10.12 | 9.931 | 10.02 | 9,307,801 | +0.11(+1.14%) |
Sep 28, 2011 | 10.14 | 10.18 | 9.885 | 9.911 | 9,016,690 | -0.45(-4.37%) |
Sep 27, 2011 | 10.35 | 10.51 | 10.32 | 10.36 | 10,561,368 | +0.22(+2.17%) |
Sep 26, 2011 | 10.04 | 10.18 | 9.931 | 10.14 | 9,357,775 | -0.05(-0.52%) |
Sep 23, 2011 | 10.06 | 10.26 | 10.05 | 10.20 | 10,167,272 | +0.23(+2.34%) |
Sep 22, 2011 | 10.07 | 10.14 | 9.811 | 9.965 | 15,088,335 | -0.41(-3.98%) |
Sep 21, 2011 | 10.66 | 10.72 | 10.36 | 10.38 | 7,025,168 | -0.35(-3.23%) |
Sep 20, 2011 | 10.82 | 10.86 | 10.71 | 10.72 | 4,322,020 | -0.04(-0.37%) |
Sep 19, 2011 | 10.76 | 10.83 | 10.66 | 10.76 | 4,602,316 | -0.31(-2.83%) |
Sep 16, 2011 | 11.09 | 11.13 | 10.97 | 11.08 | 3,992,629 | -0.03(-0.24%) |
Sep 15, 2011 | 11.04 | 11.11 | 10.94 | 11.10 | 5,915,837 | +0.15(+1.40%) |
Sep 14, 2011 | 10.93 | 11.04 | 10.76 | 10.95 | 6,532,724 | -0.15(-1.32%) |
Sep 13, 2011 | 11.06 | 11.13 | 11.01 | 11.10 | 5,933,641 | +0.05(+0.42%) |
Sep 12, 2011 | 10.99 | 11.10 | 10.89 | 11.05 | 6,042,058 | -0.09(-0.78%) |
Sep 09, 2011 | 11.29 | 11.31 | 11.06 | 11.14 | 5,823,692 | -0.27(-2.40%) |
Sep 08, 2011 | 11.44 | 11.55 | 11.36 | 11.41 | 4,414,426 | -0.20(-1.72%) |
Sep 07, 2011 | 11.58 | 11.65 | 11.51 | 11.61 | 3,465,559 | +0.18(+1.57%) |
Sep 06, 2011 | 11.17 | 11.45 | 11.16 | 11.43 | 10,209,533 | +0.04(+0.35%) |
Sep 02, 2011 | 11.44 | 11.49 | 11.34 | 11.39 | 4,192,430 | -0.28(-2.40%) |
Sep 01, 2011 | 11.79 | 11.84 | 11.66 | 11.67 | 5,975,281 | -0.09(-0.79%) |
Aug 31, 2011 | 11.78 | 11.84 | 11.68 | 11.76 | 7,421,210 | +0.19(+1.61%) |
Aug 30, 2011 | 11.52 | 11.65 | 11.48 | 11.58 | 6,715,144 | +0.03(+0.29%) |
Aug 29, 2011 | 11.40 | 11.56 | 11.40 | 11.54 | 4,049,657 | +0.21(+1.88%) |
Aug 26, 2011 | 11.18 | 11.36 | 11.02 | 11.33 | 8,445,065 | +0.06(+0.53%) |
Aug 25, 2011 | 11.43 | 11.45 | 11.20 | 11.27 | 6,613,621 | -0.13(-1.11%) |
Aug 24, 2011 | 11.22 | 11.42 | 11.22 | 11.40 | 5,536,195 | +0.03(+0.29%) |
Aug 23, 2011 | 11.14 | 11.38 | 11.06 | 11.36 | 10,432,242 | +0.35(+3.21%) |
Aug 22, 2011 | 11.12 | 11.15 | 10.98 | 11.01 | 6,443,012 | +0.00(+0.00%) |
Aug 19, 2011 | 11.08 | 11.26 | 11.00 | 11.01 | 8,135,291 | -0.19(-1.67%) |
Aug 18, 2011 | 11.24 | 11.30 | 11.00 | 11.20 | 13,880,523 | -0.29(-2.50%) |
Aug 17, 2011 | 11.51 | 11.61 | 11.41 | 11.48 | 5,655,185 | +0.06(+0.52%) |
Aug 16, 2011 | 11.43 | 11.51 | 11.32 | 11.42 | 8,143,446 | -0.09(-0.81%) |
Aug 15, 2011 | 11.44 | 11.52 | 11.38 | 11.52 | 6,318,378 | +0.23(+2.01%) |
Aug 12, 2011 | 11.34 | 11.39 | 11.20 | 11.29 | 8,234,668 | +0.06(+0.53%) |
Aug 11, 2011 | 10.96 | 11.33 | 10.94 | 11.23 | 9,419,789 | +0.37(+3.44%) |
Aug 10, 2011 | 11.03 | 11.14 | 10.82 | 10.86 | 14,873,344 | -0.53(-4.63%) |
Aug 09, 2011 | 11.50 | 11.39 | 10.84 | 11.38 | 23,594,098 | +0.43(+3.89%) |
Aug 08, 2011 | 11.30 | 11.40 | 10.86 | 10.96 | 18,298,902 | -0.57(-4.97%) |
Aug 05, 2011 | 11.80 | 11.81 | 11.24 | 11.53 | 73,628,920 | -0.35(-2.97%) |
Aug 04, 2011 | 12.13 | 12.15 | 11.88 | 11.88 | 12,502,272 | -0.47(-3.83%) |
Aug 03, 2011 | 12.36 | 12.40 | 12.16 | 12.36 | 7,983,006 | -0.04(-0.32%) |
Aug 02, 2011 | 12.55 | 12.60 | 12.40 | 12.40 | 8,938,690 | -0.21(-1.64%) |
Aug 01, 2011 | 12.66 | 12.70 | 12.48 | 12.60 | 7,662,816 | +0.08(+0.64%) |
Jul 29, 2011 | 12.40 | 12.59 | 12.40 | 12.52 | 6,188,863 | +0.06(+0.48%) |
Jul 28, 2011 | 12.52 | 12.54 | 12.43 | 12.46 | 6,830,094 | +0.14(+1.14%) |
Jul 27, 2011 | 12.44 | 12.48 | 12.29 | 12.32 | 10,376,699 | -0.08(-0.64%) |
Jul 26, 2011 | 12.40 | 12.45 | 12.36 | 12.40 | 3,980,364 | +0.05(+0.38%) |
Jul 25, 2011 | 12.30 | 12.40 | 12.30 | 12.36 | 3,706,019 | -0.01(-0.05%) |
Jul 22, 2011 | 12.35 | 12.39 | 12.34 | 12.36 | 4,328,208 | +0.08(+0.62%) |
Jul 21, 2011 | 12.16 | 12.32 | 12.16 | 12.29 | 4,486,169 | +0.12(+1.01%) |
Jul 20, 2011 | 12.16 | 12.22 | 12.14 | 12.16 | 3,198,850 | +0.05(+0.44%) |
Jul 19, 2011 | 12.06 | 12.14 | 12.04 | 12.11 | 7,212,996 | +0.11(+0.94%) |
Jul 18, 2011 | 12.01 | 12.04 | 11.93 | 12.00 | 3,650,594 | -0.06(-0.50%) |
Jul 15, 2011 | 12.10 | 12.11 | 11.99 | 12.06 | 2,381,944 | +0.00(+0.00%) |
Jul 14, 2011 | 12.14 | 12.19 | 12.03 | 12.06 | 5,460,714 | -0.05(-0.38%) |
Jul 13, 2011 | 12.06 | 12.21 | 12.06 | 12.10 | 8,013,232 | +0.07(+0.55%) |
Jul 12, 2011 | 12.06 | 12.14 | 12.02 | 12.04 | 6,810,743 | -0.10(-0.82%) |
Jul 11, 2011 | 12.24 | 12.24 | 12.08 | 12.14 | 5,881,997 | -0.26(-2.10%) |
Jul 08, 2011 | 12.36 | 12.40 | 12.30 | 12.40 | 4,794,703 | -0.05(-0.37%) |
Jul 07, 2011 | 12.44 | 12.51 | 12.42 | 12.44 | 3,649,998 | +0.06(+0.48%) |
Jul 06, 2011 | 12.36 | 12.40 | 12.26 | 12.38 | 8,131,937 | -0.07(-0.53%) |
Jul 05, 2011 | 12.42 | 12.47 | 12.40 | 12.45 | 6,701,752 | -0.00(-0.01%) |