Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.15 | 11.31 | 10.88 | 10.91 | 13,923,114 | -0.36(-3.16%) |
Sep 29, 2011 | 11.60 | 11.60 | 10.96 | 11.27 | 9,895,931 | -0.03(-0.24%) |
Sep 28, 2011 | 11.65 | 11.71 | 11.27 | 11.30 | 10,990,063 | -0.28(-2.44%) |
Sep 27, 2011 | 11.73 | 11.84 | 11.51 | 11.58 | 12,339,088 | +0.01(+0.12%) |
Sep 26, 2011 | 11.07 | 11.60 | 11.07 | 11.57 | 12,530,590 | +0.60(+5.52%) |
Sep 23, 2011 | 10.71 | 11.07 | 10.67 | 10.96 | 9,976,579 | +0.21(+1.94%) |
Sep 22, 2011 | 10.57 | 10.88 | 10.51 | 10.75 | 14,544,650 | -0.13(-1.17%) |
Sep 21, 2011 | 11.21 | 11.29 | 10.87 | 10.88 | 9,218,303 | -0.36(-3.17%) |
Sep 20, 2011 | 11.48 | 11.52 | 11.23 | 11.24 | 8,640,644 | -0.21(-1.82%) |
Sep 19, 2011 | 11.26 | 11.50 | 11.14 | 11.44 | 7,367,786 | -0.01(-0.06%) |
Sep 16, 2011 | 11.61 | 11.76 | 11.45 | 11.45 | 22,165,994 | -0.09(-0.82%) |
Sep 15, 2011 | 11.35 | 11.58 | 11.29 | 11.55 | 8,075,020 | +0.32(+2.81%) |
Sep 14, 2011 | 11.11 | 11.37 | 10.87 | 11.23 | 10,111,993 | +0.23(+2.08%) |
Sep 13, 2011 | 10.95 | 11.20 | 10.88 | 11.00 | 11,326,295 | +0.11(+1.05%) |
Sep 12, 2011 | 10.60 | 10.89 | 10.58 | 10.89 | 11,844,677 | +0.13(+1.25%) |
Sep 09, 2011 | 10.64 | 10.89 | 10.64 | 10.75 | 14,029,934 | -0.01(-0.06%) |
Sep 08, 2011 | 10.90 | 10.96 | 10.73 | 10.76 | 14,533,276 | -0.18(-1.66%) |
Sep 07, 2011 | 10.69 | 11.01 | 10.62 | 10.94 | 8,988,536 | +0.40(+3.76%) |
Sep 06, 2011 | 10.13 | 10.62 | 10.13 | 10.54 | 17,461,890 | +0.06(+0.58%) |
Sep 02, 2011 | 10.61 | 10.70 | 10.43 | 10.48 | 8,604,078 | -0.29(-2.68%) |
Sep 01, 2011 | 10.73 | 10.96 | 10.71 | 10.77 | 18,073,796 | -0.33(-2.97%) |
Aug 31, 2011 | 11.31 | 11.46 | 11.04 | 11.10 | 10,934,146 | -0.13(-1.20%) |
Aug 30, 2011 | 11.20 | 11.31 | 11.03 | 11.24 | 6,738,748 | -0.01(-0.12%) |
Aug 29, 2011 | 11.13 | 11.25 | 11.05 | 11.25 | 6,465,720 | +0.31(+2.83%) |
Aug 26, 2011 | 10.71 | 11.06 | 10.58 | 10.94 | 10,240,225 | +0.17(+1.62%) |
Aug 25, 2011 | 11.04 | 11.14 | 10.73 | 10.77 | 11,072,695 | -0.24(-2.20%) |
Aug 24, 2011 | 11.03 | 11.14 | 10.85 | 11.01 | 9,543,487 | -0.05(-0.49%) |
Aug 23, 2011 | 10.85 | 11.09 | 10.71 | 11.06 | 10,389,098 | +0.25(+2.30%) |
Aug 22, 2011 | 10.79 | 10.97 | 10.70 | 10.81 | 12,376,105 | +0.27(+2.55%) |
Aug 19, 2011 | 10.87 | 11.04 | 10.51 | 10.54 | 22,865,132 | +0.11(+1.09%) |
Aug 18, 2011 | 10.70 | 10.79 | 10.34 | 10.43 | 18,093,212 | -0.60(-5.48%) |
Aug 17, 2011 | 11.26 | 11.32 | 10.91 | 11.03 | 9,707,625 | -0.01(-0.12%) |
Aug 16, 2011 | 10.83 | 11.10 | 10.75 | 11.05 | 13,353,938 | +0.01(+0.06%) |
Aug 15, 2011 | 11.18 | 11.24 | 10.87 | 11.04 | 15,953,002 | -0.04(-0.36%) |
Aug 12, 2011 | 11.02 | 11.24 | 10.78 | 11.08 | 14,444,158 | +0.13(+1.17%) |
Aug 11, 2011 | 10.33 | 11.15 | 10.26 | 10.95 | 21,767,672 | +0.52(+4.96%) |
Aug 10, 2011 | 10.54 | 10.86 | 10.42 | 10.44 | 21,602,198 | -0.53(-4.84%) |
Aug 09, 2011 | 11.00 | 10.97 | 10.31 | 10.97 | 28,823,010 | +0.48(+4.55%) |
Aug 08, 2011 | 11.00 | 11.15 | 10.42 | 10.49 | 32,472,852 | -0.77(-6.81%) |
Aug 05, 2011 | 11.34 | 11.42 | 10.99 | 11.26 | 34,268,184 | -0.15(-1.35%) |
Aug 04, 2011 | 12.20 | 12.45 | 11.28 | 11.41 | 41,747,292 | -1.50(-11.61%) |
Aug 03, 2011 | 12.61 | 12.94 | 12.40 | 12.91 | 14,862,772 | +0.29(+2.29%) |
Aug 02, 2011 | 12.88 | 13.04 | 12.58 | 12.62 | 11,528,328 | -0.37(-2.85%) |
Aug 01, 2011 | 13.08 | 13.12 | 12.76 | 12.99 | 11,156,765 | +0.03(+0.21%) |
Jul 29, 2011 | 12.98 | 13.14 | 12.93 | 12.96 | 14,264,129 | -0.15(-1.18%) |
Jul 28, 2011 | 13.23 | 13.44 | 13.10 | 13.12 | 13,805,551 | +0.38(+2.95%) |
Jul 27, 2011 | 13.10 | 13.15 | 12.73 | 12.74 | 8,334,053 | -0.42(-3.17%) |
Jul 26, 2011 | 13.10 | 13.17 | 12.96 | 13.16 | 8,647,271 | +0.05(+0.36%) |
Jul 25, 2011 | 13.04 | 13.22 | 13.02 | 13.11 | 6,233,860 | -0.10(-0.76%) |
Jul 22, 2011 | 13.08 | 13.32 | 13.08 | 13.21 | 8,197,525 | +0.13(+1.03%) |
Jul 21, 2011 | 13.00 | 13.18 | 13.00 | 13.08 | 8,292,141 | +0.15(+1.20%) |
Jul 20, 2011 | 12.96 | 13.06 | 12.83 | 12.92 | 9,261,456 | -0.03(-0.21%) |
Jul 19, 2011 | 12.75 | 12.99 | 12.74 | 12.95 | 8,535,503 | +0.29(+2.28%) |
Jul 18, 2011 | 12.69 | 12.83 | 12.63 | 12.66 | 7,993,596 | -0.05(-0.37%) |
Jul 15, 2011 | 12.67 | 12.79 | 12.57 | 12.71 | 7,484,797 | +0.07(+0.53%) |
Jul 14, 2011 | 12.64 | 12.80 | 12.49 | 12.64 | 9,632,051 | +0.06(+0.48%) |
Jul 13, 2011 | 12.67 | 12.74 | 12.56 | 12.58 | 7,501,924 | -0.02(-0.16%) |
Jul 12, 2011 | 12.47 | 12.73 | 12.43 | 12.60 | 8,814,702 | +0.07(+0.59%) |
Jul 11, 2011 | 12.57 | 12.80 | 12.47 | 12.53 | 7,100,262 | -0.23(-1.79%) |
Jul 08, 2011 | 12.80 | 12.85 | 12.71 | 12.76 | 11,435,817 | -0.20(-1.56%) |
Jul 07, 2011 | 12.68 | 13.02 | 12.65 | 12.96 | 20,360,526 | +0.64(+5.18%) |
Jul 06, 2011 | 12.16 | 12.35 | 11.98 | 12.32 | 14,119,168 | +0.11(+0.88%) |
Jul 05, 2011 | 12.32 | 12.43 | 12.19 | 12.21 | 9,042,397 | -0.07(-0.60%) |