Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.516 | 8.614 | 8.329 | 8.335 | 30,866,572 | -0.38(-4.40%) |
Sep 29, 2011 | 8.692 | 8.900 | 8.469 | 8.719 | 33,543,134 | +0.33(+3.94%) |
Sep 28, 2011 | 8.745 | 8.844 | 8.379 | 8.388 | 26,332,666 | -0.31(-3.56%) |
Sep 27, 2011 | 8.790 | 9.061 | 8.606 | 8.698 | 51,251,732 | +0.20(+2.31%) |
Sep 26, 2011 | 8.159 | 8.513 | 8.004 | 8.501 | 45,304,196 | +0.52(+6.53%) |
Sep 23, 2011 | 8.007 | 8.152 | 7.930 | 7.981 | 54,245,848 | -0.04(-0.48%) |
Sep 22, 2011 | 8.359 | 8.430 | 7.853 | 8.019 | 75,005,456 | -0.62(-7.16%) |
Sep 21, 2011 | 9.230 | 9.326 | 8.626 | 8.638 | 39,132,060 | -0.61(-6.57%) |
Sep 20, 2011 | 9.439 | 9.549 | 9.242 | 9.245 | 27,528,840 | -0.13(-1.40%) |
Sep 19, 2011 | 9.534 | 9.534 | 9.088 | 9.376 | 58,784,128 | -0.46(-4.63%) |
Sep 16, 2011 | 9.775 | 9.948 | 9.605 | 9.831 | 44,787,592 | +0.15(+1.60%) |
Sep 15, 2011 | 9.400 | 9.692 | 9.333 | 9.677 | 40,312,980 | +0.40(+4.26%) |
Sep 14, 2011 | 9.183 | 9.454 | 8.954 | 9.281 | 37,723,660 | +0.19(+2.09%) |
Sep 13, 2011 | 9.022 | 9.178 | 8.945 | 9.091 | 35,110,112 | +0.07(+0.83%) |
Sep 12, 2011 | 8.692 | 9.043 | 8.641 | 9.016 | 43,944,024 | +0.12(+1.41%) |
Sep 09, 2011 | 8.784 | 8.952 | 8.659 | 8.891 | 47,363,140 | -0.05(-0.53%) |
Sep 08, 2011 | 9.204 | 9.287 | 8.924 | 8.939 | 39,203,732 | -0.40(-4.33%) |
Sep 07, 2011 | 9.016 | 9.373 | 8.948 | 9.343 | 31,704,136 | +0.57(+6.44%) |
Sep 06, 2011 | 8.683 | 8.870 | 8.582 | 8.778 | 52,386,860 | -0.38(-4.13%) |
Sep 02, 2011 | 9.341 | 9.418 | 9.150 | 9.156 | 32,982,848 | -0.48(-4.94%) |
Sep 01, 2011 | 9.968 | 10.01 | 9.626 | 9.632 | 32,236,872 | -0.37(-3.66%) |
Aug 31, 2011 | 9.921 | 10.11 | 9.846 | 9.998 | 30,171,266 | +0.18(+1.88%) |
Aug 30, 2011 | 9.811 | 9.900 | 9.626 | 9.814 | 23,866,514 | -0.10(-0.99%) |
Aug 29, 2011 | 9.549 | 9.955 | 9.549 | 9.912 | 25,749,490 | +0.55(+5.88%) |
Aug 26, 2011 | 9.269 | 9.498 | 9.052 | 9.361 | 33,368,814 | -0.02(-0.22%) |
Aug 25, 2011 | 9.781 | 9.998 | 9.296 | 9.382 | 36,150,048 | -0.32(-3.28%) |
Aug 24, 2011 | 9.397 | 9.718 | 9.305 | 9.701 | 36,558,736 | +0.29(+3.07%) |
Aug 23, 2011 | 9.138 | 9.415 | 8.963 | 9.412 | 53,564,108 | +0.32(+3.50%) |
Aug 22, 2011 | 9.531 | 9.579 | 9.076 | 9.094 | 31,570,414 | -0.17(-1.83%) |
Aug 19, 2011 | 9.335 | 9.709 | 9.245 | 9.263 | 40,915,164 | -0.22(-2.32%) |
Aug 18, 2011 | 9.644 | 9.686 | 9.376 | 9.483 | 49,477,704 | -0.57(-5.68%) |
Aug 17, 2011 | 10.10 | 10.27 | 9.924 | 10.05 | 35,186,668 | +0.05(+0.50%) |
Aug 16, 2011 | 10.08 | 10.22 | 9.913 | 10.00 | 36,039,396 | -0.24(-2.32%) |
Aug 15, 2011 | 10.01 | 10.28 | 9.950 | 10.24 | 28,777,340 | +0.35(+3.49%) |
Aug 12, 2011 | 10.13 | 10.23 | 9.865 | 9.897 | 45,445,360 | -0.07(-0.72%) |
Aug 11, 2011 | 9.504 | 10.15 | 9.407 | 9.968 | 66,547,328 | +0.50(+5.25%) |
Aug 10, 2011 | 10.11 | 10.11 | 9.442 | 9.471 | 75,429,944 | -0.91(-8.74%) |
Aug 09, 2011 | 10.49 | 10.40 | 9.495 | 10.38 | 77,285,664 | +0.64(+6.54%) |
Aug 08, 2011 | 10.49 | 10.73 | 9.626 | 9.742 | 78,790,192 | -1.07(-9.93%) |
Aug 05, 2011 | 11.16 | 11.19 | 10.39 | 10.82 | 74,700,488 | -0.16(-1.49%) |
Aug 04, 2011 | 11.58 | 11.64 | 10.94 | 10.98 | 56,076,488 | -0.76(-6.46%) |
Aug 03, 2011 | 11.79 | 11.87 | 11.49 | 11.74 | 40,771,548 | -0.04(-0.38%) |
Aug 02, 2011 | 12.06 | 12.13 | 11.78 | 11.78 | 34,944,880 | -0.42(-3.41%) |
Aug 01, 2011 | 12.42 | 12.49 | 12.06 | 12.20 | 37,163,120 | -0.06(-0.51%) |
Jul 29, 2011 | 12.11 | 12.34 | 11.94 | 12.26 | 57,392,380 | +0.42(+3.52%) |
Jul 28, 2011 | 11.88 | 12.04 | 11.76 | 11.85 | 32,441,844 | +0.07(+0.56%) |
Jul 27, 2011 | 12.14 | 12.18 | 11.76 | 11.78 | 29,312,382 | -0.45(-3.67%) |
Jul 26, 2011 | 12.26 | 12.37 | 12.20 | 12.23 | 19,330,456 | -0.05(-0.44%) |
Jul 25, 2011 | 12.28 | 12.35 | 12.17 | 12.28 | 20,302,046 | -0.14(-1.10%) |
Jul 22, 2011 | 12.52 | 12.52 | 12.30 | 12.42 | 16,592,868 | -0.09(-0.71%) |
Jul 21, 2011 | 12.55 | 12.75 | 12.40 | 12.51 | 28,742,862 | +0.34(+2.81%) |
Jul 20, 2011 | 12.11 | 12.24 | 12.03 | 12.17 | 18,892,034 | +0.12(+0.99%) |
Jul 19, 2011 | 12.11 | 12.15 | 11.92 | 12.05 | 25,832,338 | +0.00(+0.02%) |
Jul 18, 2011 | 12.28 | 12.29 | 11.89 | 12.05 | 25,780,744 | -0.32(-2.62%) |
Jul 15, 2011 | 12.50 | 12.53 | 12.27 | 12.37 | 25,905,146 | -0.07(-0.53%) |
Jul 14, 2011 | 12.49 | 12.58 | 12.35 | 12.44 | 21,936,090 | -0.01(-0.12%) |
Jul 13, 2011 | 12.45 | 12.64 | 12.32 | 12.45 | 22,361,708 | +0.10(+0.82%) |
Jul 12, 2011 | 12.43 | 12.66 | 12.34 | 12.35 | 22,110,134 | -0.15(-1.19%) |
Jul 11, 2011 | 12.72 | 12.85 | 12.46 | 12.50 | 23,487,004 | -0.45(-3.49%) |
Jul 08, 2011 | 12.97 | 13.02 | 12.89 | 12.95 | 27,278,976 | -0.22(-1.69%) |
Jul 07, 2011 | 13.07 | 13.19 | 13.05 | 13.17 | 20,783,234 | +0.28(+2.19%) |
Jul 06, 2011 | 12.97 | 13.00 | 12.81 | 12.89 | 27,751,706 | -0.12(-0.91%) |
Jul 05, 2011 | 13.21 | 13.21 | 12.90 | 13.01 | 22,759,950 | -0.20(-1.49%) |