Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.22 | 12.35 | 11.86 | 11.99 | 61,795,708 | -0.56(-4.48%) |
Sep 29, 2011 | 12.83 | 12.91 | 12.28 | 12.55 | 56,613,700 | -0.15(-1.20%) |
Sep 28, 2011 | 12.81 | 13.08 | 12.64 | 12.70 | 43,233,928 | -0.22(-1.67%) |
Sep 27, 2011 | 13.09 | 13.25 | 12.88 | 12.92 | 52,858,252 | +0.28(+2.20%) |
Sep 26, 2011 | 12.59 | 12.65 | 12.15 | 12.64 | 46,533,660 | +0.03(+0.21%) |
Sep 23, 2011 | 12.31 | 12.72 | 12.21 | 12.61 | 44,377,584 | +0.19(+1.52%) |
Sep 22, 2011 | 12.55 | 12.87 | 12.22 | 12.42 | 66,817,984 | -0.89(-6.67%) |
Sep 21, 2011 | 13.96 | 14.01 | 13.30 | 13.31 | 50,662,232 | -0.75(-5.35%) |
Sep 20, 2011 | 14.06 | 14.37 | 13.91 | 14.06 | 27,172,584 | +0.02(+0.15%) |
Sep 19, 2011 | 13.87 | 14.10 | 13.66 | 14.04 | 31,567,034 | -0.23(-1.58%) |
Sep 16, 2011 | 14.41 | 14.45 | 14.23 | 14.27 | 26,729,828 | -0.08(-0.55%) |
Sep 15, 2011 | 14.45 | 14.51 | 14.21 | 14.35 | 31,774,424 | +0.26(+1.83%) |
Sep 14, 2011 | 14.06 | 14.25 | 13.68 | 14.09 | 32,286,162 | +0.02(+0.11%) |
Sep 13, 2011 | 14.04 | 14.19 | 13.86 | 14.07 | 27,558,960 | +0.06(+0.45%) |
Sep 12, 2011 | 13.78 | 14.06 | 13.55 | 14.01 | 31,594,404 | -0.02(-0.11%) |
Sep 09, 2011 | 14.21 | 14.22 | 13.94 | 14.03 | 30,184,424 | -0.51(-3.51%) |
Sep 08, 2011 | 14.46 | 14.72 | 14.43 | 14.54 | 30,957,944 | -0.19(-1.32%) |
Sep 07, 2011 | 14.58 | 14.83 | 14.34 | 14.73 | 26,900,676 | +0.49(+3.47%) |
Sep 06, 2011 | 13.66 | 14.25 | 13.64 | 14.24 | 30,067,532 | -0.09(-0.66%) |
Sep 02, 2011 | 14.41 | 14.47 | 14.12 | 14.33 | 22,927,514 | -0.49(-3.30%) |
Sep 01, 2011 | 14.83 | 14.94 | 14.71 | 14.82 | 36,860,816 | -0.03(-0.18%) |
Aug 31, 2011 | 14.77 | 14.93 | 14.63 | 14.85 | 27,755,630 | +0.22(+1.47%) |
Aug 30, 2011 | 14.44 | 14.73 | 14.38 | 14.63 | 23,215,492 | +0.13(+0.87%) |
Aug 29, 2011 | 14.39 | 14.54 | 14.30 | 14.51 | 26,234,736 | +0.35(+2.45%) |
Aug 26, 2011 | 13.72 | 14.20 | 13.49 | 14.16 | 35,035,336 | +0.37(+2.67%) |
Aug 25, 2011 | 13.94 | 14.01 | 13.60 | 13.79 | 32,012,100 | -0.18(-1.32%) |
Aug 24, 2011 | 13.87 | 14.05 | 13.69 | 13.97 | 24,270,132 | +0.05(+0.34%) |
Aug 23, 2011 | 13.59 | 13.93 | 13.43 | 13.93 | 27,281,246 | +0.47(+3.52%) |
Aug 22, 2011 | 13.85 | 13.85 | 13.42 | 13.45 | 27,168,398 | -0.02(-0.16%) |
Aug 19, 2011 | 13.50 | 13.95 | 13.45 | 13.48 | 38,543,544 | -0.22(-1.61%) |
Aug 18, 2011 | 13.75 | 13.79 | 13.40 | 13.70 | 47,755,156 | -0.90(-6.16%) |
Aug 17, 2011 | 14.35 | 14.61 | 14.31 | 14.60 | 31,678,874 | +0.37(+2.62%) |
Aug 16, 2011 | 14.19 | 14.42 | 14.05 | 14.22 | 35,811,900 | -0.09(-0.62%) |
Aug 15, 2011 | 14.22 | 14.45 | 14.20 | 14.31 | 32,783,498 | +0.35(+2.52%) |
Aug 12, 2011 | 14.01 | 14.17 | 13.82 | 13.96 | 37,538,632 | -0.22(-1.52%) |
Aug 11, 2011 | 13.86 | 14.34 | 12.66 | 14.17 | 50,839,176 | +0.68(+5.07%) |
Aug 10, 2011 | 13.63 | 13.97 | 13.42 | 13.49 | 61,110,228 | -0.45(-3.21%) |
Aug 09, 2011 | 13.75 | 13.95 | 13.08 | 13.94 | 59,988,792 | +0.80(+6.12%) |
Aug 08, 2011 | 13.75 | 14.01 | 13.03 | 13.13 | 86,406,872 | -1.58(-10.72%) |
Aug 05, 2011 | 15.36 | 15.48 | 14.13 | 14.71 | 91,656,912 | -0.43(-2.81%) |
Aug 04, 2011 | 15.65 | 15.67 | 15.03 | 15.14 | 75,759,144 | -1.14(-6.98%) |
Aug 03, 2011 | 16.46 | 16.55 | 15.72 | 16.27 | 61,944,092 | -0.31(-1.87%) |
Aug 02, 2011 | 16.95 | 17.07 | 16.58 | 16.58 | 34,996,792 | -0.50(-2.95%) |
Aug 01, 2011 | 17.06 | 17.33 | 16.88 | 17.09 | 33,687,700 | +0.03(+0.18%) |
Jul 29, 2011 | 17.19 | 17.19 | 16.85 | 17.06 | 54,436,964 | -0.24(-1.37%) |
Jul 28, 2011 | 17.23 | 17.40 | 17.16 | 17.29 | 24,944,128 | +0.03(+0.15%) |
Jul 27, 2011 | 17.42 | 17.45 | 17.17 | 17.27 | 34,925,932 | -0.37(-2.12%) |
Jul 26, 2011 | 17.71 | 17.74 | 17.52 | 17.64 | 23,492,958 | +0.02(+0.09%) |
Jul 25, 2011 | 17.51 | 17.71 | 17.43 | 17.62 | 18,946,284 | +0.07(+0.42%) |
Jul 22, 2011 | 17.56 | 17.60 | 17.36 | 17.55 | 19,233,468 | +0.03(+0.15%) |
Jul 21, 2011 | 17.39 | 17.63 | 17.27 | 17.52 | 30,654,348 | +0.18(+1.06%) |
Jul 20, 2011 | 17.25 | 17.36 | 17.11 | 17.34 | 31,213,952 | +0.07(+0.40%) |
Jul 19, 2011 | 17.18 | 17.29 | 17.06 | 17.27 | 30,327,514 | +0.27(+1.61%) |
Jul 18, 2011 | 16.87 | 17.08 | 16.84 | 17.00 | 24,582,526 | -0.06(-0.34%) |
Jul 15, 2011 | 17.06 | 17.08 | 16.88 | 17.06 | 23,746,934 | +0.12(+0.71%) |
Jul 14, 2011 | 17.31 | 17.34 | 16.87 | 16.94 | 31,989,162 | -0.35(-2.04%) |
Jul 13, 2011 | 17.22 | 17.47 | 17.10 | 17.29 | 32,873,350 | +0.21(+1.23%) |
Jul 12, 2011 | 16.90 | 17.28 | 16.89 | 17.08 | 29,670,178 | +0.06(+0.34%) |
Jul 11, 2011 | 17.10 | 17.11 | 16.92 | 17.02 | 27,857,380 | -0.40(-2.29%) |
Jul 08, 2011 | 17.33 | 17.44 | 17.23 | 17.42 | 24,875,748 | -0.12(-0.66%) |
Jul 07, 2011 | 17.51 | 17.66 | 17.46 | 17.53 | 29,847,556 | +0.25(+1.43%) |
Jul 06, 2011 | 17.29 | 17.38 | 17.15 | 17.29 | 26,297,582 | -0.14(-0.78%) |
Jul 05, 2011 | 17.52 | 17.59 | 17.36 | 17.42 | 27,513,742 | -0.15(-0.87%) |