Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.66 | 11.71 | 11.48 | 11.48 | 650,094,144 | -0.28(-2.37%) |
Sep 29, 2011 | 12.11 | 12.11 | 11.63 | 11.76 | 772,049,600 | -0.19(-1.62%) |
Sep 28, 2011 | 12.05 | 12.16 | 11.94 | 11.96 | 509,330,592 | -0.07(-0.56%) |
Sep 27, 2011 | 12.31 | 12.33 | 11.99 | 12.03 | 748,772,416 | -0.12(-0.97%) |
Sep 26, 2011 | 12.04 | 12.17 | 11.79 | 12.14 | 963,312,768 | -0.03(-0.28%) |
Sep 23, 2011 | 12.06 | 12.25 | 12.04 | 12.18 | 648,013,760 | +0.07(+0.62%) |
Sep 22, 2011 | 12.08 | 12.34 | 11.95 | 12.10 | 1,147,504,640 | -0.31(-2.50%) |
Sep 21, 2011 | 12.64 | 12.70 | 12.41 | 12.41 | 716,973,248 | -0.04(-0.32%) |
Sep 20, 2011 | 12.51 | 12.74 | 12.38 | 12.45 | 919,198,144 | +0.05(+0.44%) |
Sep 19, 2011 | 11.96 | 12.45 | 11.90 | 12.40 | 975,076,544 | +0.34(+2.78%) |
Sep 16, 2011 | 11.91 | 12.06 | 11.90 | 12.06 | 828,261,376 | +0.23(+1.92%) |
Sep 15, 2011 | 11.79 | 11.86 | 11.74 | 11.84 | 493,349,792 | +0.11(+0.94%) |
Sep 14, 2011 | 11.66 | 11.81 | 11.62 | 11.73 | 633,453,568 | +0.14(+1.22%) |
Sep 13, 2011 | 11.51 | 11.63 | 11.45 | 11.58 | 522,303,328 | +0.14(+1.23%) |
Sep 12, 2011 | 11.23 | 11.47 | 11.20 | 11.44 | 554,350,720 | +0.07(+0.65%) |
Sep 09, 2011 | 11.56 | 11.63 | 11.30 | 11.37 | 670,063,808 | -0.20(-1.73%) |
Sep 08, 2011 | 11.52 | 11.70 | 11.51 | 11.57 | 492,712,000 | +0.01(+0.05%) |
Sep 07, 2011 | 11.61 | 11.61 | 11.51 | 11.56 | 414,682,496 | +0.13(+1.10%) |
Sep 06, 2011 | 11.06 | 11.46 | 11.04 | 11.44 | 603,232,512 | +0.17(+1.52%) |
Sep 02, 2011 | 11.29 | 11.38 | 11.20 | 11.27 | 520,759,008 | -0.21(-1.83%) |
Sep 01, 2011 | 11.62 | 11.67 | 11.47 | 11.48 | 406,989,600 | -0.11(-0.99%) |
Aug 31, 2011 | 11.76 | 11.81 | 11.50 | 11.59 | 619,562,112 | -0.16(-1.32%) |
Aug 30, 2011 | 11.69 | 11.80 | 11.63 | 11.75 | 494,983,360 | +0.00(+0.01%) |
Aug 29, 2011 | 11.69 | 11.79 | 11.69 | 11.75 | 479,937,344 | +0.19(+1.67%) |
Aug 26, 2011 | 11.18 | 11.56 | 11.17 | 11.55 | 760,655,168 | +0.30(+2.64%) |
Aug 25, 2011 | 11.00 | 11.31 | 10.99 | 11.26 | 1,032,492,608 | -0.07(-0.65%) |
Aug 24, 2011 | 11.25 | 11.41 | 11.16 | 11.33 | 694,413,056 | +0.08(+0.69%) |
Aug 23, 2011 | 10.85 | 11.25 | 10.75 | 11.25 | 778,322,816 | +0.52(+4.81%) |
Aug 22, 2011 | 10.98 | 10.99 | 10.69 | 10.74 | 633,981,440 | +0.01(+0.12%) |
Aug 19, 2011 | 10.91 | 11.05 | 10.72 | 10.72 | 920,033,856 | -0.30(-2.74%) |
Aug 18, 2011 | 11.17 | 11.22 | 10.88 | 11.02 | 1,008,765,376 | -0.43(-3.78%) |
Aug 17, 2011 | 11.51 | 11.58 | 11.38 | 11.46 | 522,341,664 | -0.00(-0.01%) |
Aug 16, 2011 | 11.49 | 11.55 | 11.33 | 11.46 | 591,379,008 | -0.09(-0.76%) |
Aug 15, 2011 | 11.43 | 11.59 | 11.39 | 11.55 | 545,689,088 | +0.19(+1.70%) |
Aug 12, 2011 | 11.39 | 11.43 | 11.27 | 11.35 | 627,252,032 | +0.10(+0.88%) |
Aug 11, 2011 | 11.16 | 11.31 | 10.98 | 11.26 | 879,257,088 | +0.30(+2.75%) |
Aug 10, 2011 | 11.18 | 11.28 | 10.92 | 10.95 | 1,041,111,360 | -0.31(-2.76%) |
Aug 09, 2011 | 11.12 | 11.28 | 10.69 | 11.26 | 1,282,474,368 | +0.63(+5.89%) |
Aug 08, 2011 | 10.89 | 11.08 | 10.63 | 10.64 | 1,354,214,784 | -0.61(-5.46%) |
Aug 05, 2011 | 11.46 | 11.55 | 10.92 | 11.25 | 1,428,357,632 | -0.11(-0.99%) |
Aug 04, 2011 | 11.73 | 11.79 | 11.37 | 11.37 | 1,032,015,744 | -0.46(-3.87%) |
Aug 03, 2011 | 11.78 | 11.85 | 11.51 | 11.82 | 876,115,328 | +0.11(+0.94%) |
Aug 02, 2011 | 11.98 | 11.98 | 11.70 | 11.71 | 757,533,440 | -0.24(-1.98%) |
Aug 01, 2011 | 11.98 | 12.03 | 11.82 | 11.95 | 725,057,408 | +0.19(+1.61%) |
Jul 29, 2011 | 11.68 | 11.90 | 11.57 | 11.76 | 750,111,680 | -0.04(-0.34%) |
Jul 28, 2011 | 11.79 | 11.96 | 11.69 | 11.80 | 703,825,472 | -0.02(-0.20%) |
Jul 27, 2011 | 12.07 | 12.13 | 11.81 | 11.82 | 780,707,648 | -0.33(-2.68%) |
Jul 26, 2011 | 12.05 | 12.18 | 12.04 | 12.15 | 564,644,736 | +0.15(+1.23%) |
Jul 25, 2011 | 11.76 | 12.05 | 11.73 | 12.00 | 698,617,600 | +0.16(+1.32%) |
Jul 22, 2011 | 11.76 | 11.90 | 11.68 | 11.85 | 612,730,752 | +0.18(+1.55%) |
Jul 21, 2011 | 11.65 | 11.75 | 11.56 | 11.66 | 623,754,112 | +0.01(+0.10%) |
Jul 20, 2011 | 11.93 | 11.94 | 11.63 | 11.65 | 1,115,287,168 | +0.30(+2.67%) |
Jul 19, 2011 | 11.38 | 11.40 | 11.24 | 11.35 | 961,138,368 | +0.09(+0.82%) |
Jul 18, 2011 | 11.01 | 11.28 | 11.00 | 11.26 | 677,786,176 | +0.27(+2.43%) |
Jul 15, 2011 | 10.88 | 10.99 | 10.82 | 10.99 | 574,474,496 | +0.22(+2.00%) |
Jul 14, 2011 | 10.87 | 10.89 | 10.73 | 10.78 | 509,448,640 | -0.01(-0.07%) |
Jul 13, 2011 | 10.79 | 10.84 | 10.73 | 10.78 | 463,876,480 | +0.13(+1.21%) |
Jul 12, 2011 | 10.65 | 10.77 | 10.50 | 10.65 | 534,998,816 | -0.01(-0.07%) |
Jul 11, 2011 | 10.73 | 10.84 | 10.63 | 10.66 | 524,915,040 | -0.17(-1.59%) |
Jul 08, 2011 | 10.64 | 10.84 | 10.61 | 10.83 | 580,950,272 | +0.08(+0.70%) |
Jul 07, 2011 | 10.68 | 10.78 | 10.66 | 10.76 | 473,481,312 | +0.16(+1.55%) |
Jul 06, 2011 | 10.51 | 10.66 | 10.44 | 10.59 | 526,697,792 | +0.07(+0.67%) |
Jul 05, 2011 | 10.33 | 10.54 | 10.32 | 10.52 | 421,002,336 | +0.19(+1.80%) |