Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.258 | 9.333 | 8.568 | 8.776 | 35,981,196 | -0.60(-6.45%) |
Sep 29, 2011 | 9.947 | 9.947 | 9.078 | 9.381 | 35,556,728 | -0.32(-3.31%) |
Sep 28, 2011 | 10.13 | 10.36 | 9.654 | 9.702 | 18,946,348 | -0.39(-3.84%) |
Sep 27, 2011 | 10.38 | 10.56 | 10.01 | 10.09 | 23,164,298 | +0.04(+0.38%) |
Sep 26, 2011 | 9.910 | 10.07 | 9.456 | 10.05 | 21,125,362 | +0.30(+3.10%) |
Sep 23, 2011 | 9.532 | 9.900 | 9.484 | 9.749 | 21,166,494 | +0.04(+0.39%) |
Sep 22, 2011 | 9.806 | 9.919 | 9.447 | 9.711 | 35,351,900 | -0.50(-4.90%) |
Sep 21, 2011 | 10.65 | 10.80 | 10.20 | 10.21 | 23,935,156 | -0.21(-2.00%) |
Sep 20, 2011 | 10.63 | 10.93 | 10.41 | 10.42 | 34,828,976 | +0.14(+1.38%) |
Sep 19, 2011 | 9.985 | 10.39 | 9.881 | 10.28 | 20,737,690 | +0.09(+0.83%) |
Sep 16, 2011 | 10.10 | 10.25 | 10.01 | 10.19 | 15,385,262 | +0.07(+0.65%) |
Sep 15, 2011 | 10.16 | 10.16 | 9.872 | 10.13 | 17,656,944 | +0.13(+1.32%) |
Sep 14, 2011 | 10.09 | 10.22 | 9.806 | 9.995 | 20,003,234 | +0.05(+0.47%) |
Sep 13, 2011 | 9.947 | 10.17 | 9.834 | 9.947 | 26,733,740 | +0.20(+2.03%) |
Sep 12, 2011 | 9.314 | 9.843 | 9.267 | 9.749 | 29,002,134 | +0.22(+2.33%) |
Sep 09, 2011 | 9.985 | 10.20 | 9.418 | 9.527 | 31,171,234 | -0.47(-4.68%) |
Sep 08, 2011 | 10.18 | 10.49 | 9.891 | 9.995 | 23,541,446 | -0.26(-2.49%) |
Sep 07, 2011 | 10.02 | 10.30 | 9.966 | 10.25 | 21,093,108 | +0.50(+5.14%) |
Sep 06, 2011 | 9.286 | 9.796 | 9.286 | 9.749 | 22,526,510 | +0.00(+0.00%) |
Sep 02, 2011 | 10.09 | 10.10 | 9.588 | 9.749 | 26,028,702 | -0.61(-5.93%) |
Sep 01, 2011 | 10.63 | 10.80 | 10.32 | 10.36 | 17,534,740 | -0.09(-0.90%) |
Aug 31, 2011 | 10.76 | 10.89 | 10.26 | 10.46 | 23,910,756 | -0.09(-0.81%) |
Aug 30, 2011 | 10.35 | 10.69 | 10.20 | 10.54 | 23,713,632 | +0.00(+0.00%) |
Aug 29, 2011 | 10.05 | 10.54 | 9.985 | 10.54 | 23,512,754 | +0.83(+8.56%) |
Aug 26, 2011 | 9.210 | 9.806 | 9.040 | 9.711 | 22,885,556 | +0.44(+4.79%) |
Aug 25, 2011 | 9.777 | 10.06 | 9.192 | 9.267 | 27,406,010 | -0.41(-4.20%) |
Aug 24, 2011 | 8.785 | 9.711 | 8.738 | 9.673 | 37,951,260 | +0.94(+10.70%) |
Aug 23, 2011 | 8.776 | 8.880 | 8.540 | 8.738 | 37,102,456 | +0.09(+1.09%) |
Aug 22, 2011 | 9.352 | 9.371 | 8.511 | 8.644 | 30,862,184 | -0.33(-3.68%) |
Aug 19, 2011 | 9.229 | 9.541 | 8.833 | 8.974 | 32,184,348 | -0.47(-5.00%) |
Aug 18, 2011 | 9.702 | 10.01 | 9.333 | 9.447 | 52,966,824 | -1.45(-13.34%) |
Aug 17, 2011 | 11.12 | 11.31 | 10.81 | 10.90 | 16,897,850 | -0.06(-0.52%) |
Aug 16, 2011 | 11.18 | 11.40 | 10.88 | 10.96 | 19,580,096 | -0.43(-3.81%) |
Aug 15, 2011 | 11.05 | 11.41 | 10.99 | 11.39 | 16,208,983 | +0.50(+4.60%) |
Aug 12, 2011 | 10.88 | 11.29 | 10.68 | 10.89 | 29,017,880 | +0.34(+3.22%) |
Aug 11, 2011 | 9.995 | 10.79 | 9.711 | 10.55 | 30,533,898 | +0.79(+8.13%) |
Aug 10, 2011 | 10.27 | 10.50 | 9.692 | 9.758 | 37,101,592 | -0.80(-7.60%) |
Aug 09, 2011 | 11.09 | 11.40 | 9.692 | 10.56 | 62,563,008 | -0.34(-3.12%) |
Aug 08, 2011 | 11.09 | 11.44 | 10.39 | 10.90 | 44,535,588 | -1.06(-8.85%) |
Aug 05, 2011 | 12.29 | 12.45 | 11.14 | 11.96 | 38,346,700 | +0.00(+0.00%) |
Aug 04, 2011 | 13.11 | 13.40 | 11.96 | 11.96 | 47,733,352 | -1.45(-10.78%) |
Aug 03, 2011 | 13.32 | 13.52 | 12.57 | 13.40 | 39,374,552 | +0.29(+2.23%) |
Aug 02, 2011 | 14.25 | 14.41 | 13.07 | 13.11 | 34,240,384 | -1.26(-8.74%) |
Aug 01, 2011 | 14.76 | 14.87 | 14.12 | 14.37 | 17,427,710 | +0.09(+0.66%) |
Jul 29, 2011 | 14.19 | 14.57 | 14.03 | 14.27 | 17,035,000 | -0.18(-1.24%) |
Jul 28, 2011 | 14.55 | 14.87 | 14.30 | 14.45 | 21,616,222 | -0.12(-0.84%) |
Jul 27, 2011 | 15.08 | 15.16 | 14.45 | 14.58 | 31,430,270 | -0.42(-2.77%) |
Jul 26, 2011 | 14.87 | 15.03 | 14.77 | 14.99 | 15,038,689 | +0.04(+0.25%) |
Jul 25, 2011 | 14.77 | 15.09 | 14.66 | 14.95 | 16,699,005 | +0.03(+0.19%) |
Jul 22, 2011 | 14.98 | 15.10 | 14.87 | 14.93 | 24,135,270 | +0.21(+1.41%) |
Jul 21, 2011 | 14.66 | 14.92 | 14.65 | 14.72 | 22,050,954 | +0.15(+1.04%) |
Jul 20, 2011 | 14.64 | 14.78 | 14.49 | 14.57 | 16,647,710 | -0.03(-0.19%) |
Jul 19, 2011 | 14.62 | 14.88 | 14.20 | 14.60 | 44,079,756 | +0.62(+4.46%) |
Jul 18, 2011 | 13.96 | 14.04 | 13.72 | 13.97 | 17,346,020 | -0.13(-0.94%) |
Jul 15, 2011 | 14.03 | 14.12 | 13.85 | 14.10 | 15,732,587 | +0.20(+1.43%) |
Jul 14, 2011 | 14.17 | 14.24 | 13.72 | 13.91 | 24,035,374 | -0.12(-0.88%) |
Jul 13, 2011 | 13.97 | 14.24 | 13.92 | 14.03 | 28,703,726 | +0.34(+2.48%) |
Jul 12, 2011 | 13.29 | 13.96 | 13.22 | 13.69 | 35,178,452 | +0.40(+2.99%) |
Jul 11, 2011 | 13.96 | 14.41 | 13.21 | 13.29 | 42,567,388 | -0.84(-5.95%) |
Jul 08, 2011 | 13.56 | 14.20 | 13.52 | 14.13 | 29,961,226 | +0.22(+1.56%) |
Jul 07, 2011 | 13.41 | 14.16 | 13.34 | 13.91 | 37,259,684 | +0.72(+5.44%) |
Jul 06, 2011 | 12.83 | 13.20 | 12.81 | 13.20 | 19,407,290 | +0.26(+1.97%) |
Jul 05, 2011 | 12.95 | 13.03 | 12.62 | 12.94 | 14,726,214 | +0.01(+0.07%) |