Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.930 | 10.00 | 9.560 | 9.570 | 37,636,348 | -0.49(-4.87%) |
Sep 29, 2011 | 10.25 | 10.28 | 9.800 | 10.06 | 33,805,204 | +0.10(+0.95%) |
Sep 28, 2011 | 10.49 | 10.54 | 9.950 | 9.965 | 33,850,092 | -0.52(-4.91%) |
Sep 27, 2011 | 10.75 | 10.88 | 10.39 | 10.48 | 30,923,088 | +0.03(+0.29%) |
Sep 26, 2011 | 10.24 | 10.45 | 9.910 | 10.45 | 32,226,472 | +0.38(+3.77%) |
Sep 23, 2011 | 10.03 | 10.31 | 9.950 | 10.07 | 39,774,164 | -0.04(-0.40%) |
Sep 22, 2011 | 10.38 | 10.47 | 9.940 | 10.11 | 61,097,336 | -0.73(-6.73%) |
Sep 21, 2011 | 11.25 | 11.34 | 10.84 | 10.84 | 27,443,532 | -0.41(-3.64%) |
Sep 20, 2011 | 11.57 | 11.62 | 11.22 | 11.25 | 22,856,140 | -0.33(-2.85%) |
Sep 19, 2011 | 11.73 | 11.75 | 11.40 | 11.58 | 23,655,690 | -0.39(-3.26%) |
Sep 16, 2011 | 12.03 | 12.09 | 11.82 | 11.97 | 23,731,160 | -0.01(-0.08%) |
Sep 15, 2011 | 11.91 | 12.01 | 11.78 | 11.98 | 19,886,038 | +0.25(+2.13%) |
Sep 14, 2011 | 11.85 | 11.85 | 11.42 | 11.73 | 25,401,788 | +0.10(+0.86%) |
Sep 13, 2011 | 11.57 | 11.71 | 11.38 | 11.63 | 23,014,408 | +0.08(+0.69%) |
Sep 12, 2011 | 11.37 | 11.70 | 11.21 | 11.55 | 28,970,498 | -0.03(-0.26%) |
Sep 09, 2011 | 11.83 | 11.90 | 11.50 | 11.58 | 24,980,780 | -0.45(-3.74%) |
Sep 08, 2011 | 12.19 | 12.34 | 11.96 | 12.03 | 15,721,866 | -0.22(-1.80%) |
Sep 07, 2011 | 12.02 | 12.27 | 11.98 | 12.25 | 16,624,821 | +0.48(+4.08%) |
Sep 06, 2011 | 11.55 | 11.84 | 11.43 | 11.77 | 23,961,988 | -0.27(-2.24%) |
Sep 02, 2011 | 12.17 | 12.27 | 11.94 | 12.04 | 17,958,934 | -0.45(-3.60%) |
Sep 01, 2011 | 12.68 | 12.88 | 12.49 | 12.49 | 19,995,204 | -0.31(-2.42%) |
Aug 31, 2011 | 12.52 | 12.93 | 12.50 | 12.80 | 31,033,860 | +0.44(+3.56%) |
Aug 30, 2011 | 12.26 | 12.45 | 12.10 | 12.36 | 23,904,766 | -0.06(-0.48%) |
Aug 29, 2011 | 12.16 | 12.43 | 12.04 | 12.42 | 15,592,970 | +0.56(+4.72%) |
Aug 26, 2011 | 11.51 | 11.96 | 11.32 | 11.86 | 21,455,806 | +0.27(+2.33%) |
Aug 25, 2011 | 11.93 | 12.00 | 11.54 | 11.59 | 24,602,624 | -0.28(-2.36%) |
Aug 24, 2011 | 11.64 | 11.88 | 11.51 | 11.87 | 24,317,712 | +0.19(+1.63%) |
Aug 23, 2011 | 11.33 | 11.68 | 11.27 | 11.68 | 26,012,526 | +0.45(+4.01%) |
Aug 22, 2011 | 11.78 | 11.79 | 11.20 | 11.23 | 27,981,036 | +0.02(+0.18%) |
Aug 19, 2011 | 11.23 | 11.75 | 11.11 | 11.21 | 29,654,912 | -0.30(-2.61%) |
Aug 18, 2011 | 11.91 | 11.93 | 11.41 | 11.51 | 35,228,976 | -0.75(-6.12%) |
Aug 17, 2011 | 12.37 | 12.58 | 12.15 | 12.26 | 19,141,930 | +0.00(+0.00%) |
Aug 16, 2011 | 12.34 | 12.52 | 12.15 | 12.26 | 20,561,938 | -0.30(-2.39%) |
Aug 15, 2011 | 12.48 | 12.60 | 12.40 | 12.56 | 19,790,036 | +0.30(+2.45%) |
Aug 12, 2011 | 12.55 | 12.58 | 12.11 | 12.26 | 36,117,156 | +0.01(+0.08%) |
Aug 11, 2011 | 11.81 | 12.44 | 11.56 | 12.25 | 40,351,144 | +0.65(+5.60%) |
Aug 10, 2011 | 12.01 | 12.09 | 11.54 | 11.60 | 37,281,168 | -0.64(-5.23%) |
Aug 09, 2011 | 12.16 | 12.24 | 11.33 | 12.24 | 41,551,224 | +0.91(+8.03%) |
Aug 08, 2011 | 12.16 | 12.39 | 11.27 | 11.33 | 59,632,352 | -1.46(-11.42%) |
Aug 05, 2011 | 13.15 | 13.27 | 12.29 | 12.79 | 50,822,956 | -0.15(-1.16%) |
Aug 04, 2011 | 14.06 | 14.12 | 12.94 | 12.94 | 50,728,140 | -1.32(-9.26%) |
Aug 03, 2011 | 14.18 | 14.29 | 13.85 | 14.26 | 30,905,700 | +0.10(+0.71%) |
Aug 02, 2011 | 14.62 | 14.77 | 14.15 | 14.16 | 23,306,692 | -0.59(-4.00%) |
Aug 01, 2011 | 15.08 | 15.15 | 14.52 | 14.75 | 22,900,556 | +0.02(+0.14%) |
Jul 29, 2011 | 14.55 | 14.93 | 14.50 | 14.73 | 22,241,270 | -0.10(-0.67%) |
Jul 28, 2011 | 14.94 | 15.21 | 14.80 | 14.83 | 19,622,508 | -0.10(-0.67%) |
Jul 27, 2011 | 15.34 | 15.41 | 14.91 | 14.93 | 22,728,604 | -0.55(-3.55%) |
Jul 26, 2011 | 15.58 | 15.72 | 15.43 | 15.48 | 14,939,044 | -0.17(-1.09%) |
Jul 25, 2011 | 15.62 | 15.79 | 15.58 | 15.65 | 13,298,122 | -0.18(-1.14%) |
Jul 22, 2011 | 15.73 | 15.84 | 15.73 | 15.83 | 11,848,215 | +0.06(+0.38%) |
Jul 21, 2011 | 15.59 | 15.80 | 15.48 | 15.77 | 18,841,684 | +0.26(+1.68%) |
Jul 20, 2011 | 15.54 | 15.68 | 15.46 | 15.51 | 18,781,516 | +0.07(+0.45%) |
Jul 19, 2011 | 15.29 | 15.49 | 15.25 | 15.44 | 23,360,828 | +0.27(+1.78%) |
Jul 18, 2011 | 15.35 | 15.36 | 15.10 | 15.17 | 22,661,320 | -0.31(-2.00%) |
Jul 15, 2011 | 15.52 | 15.60 | 15.37 | 15.48 | 20,410,484 | +0.02(+0.13%) |
Jul 14, 2011 | 15.90 | 15.93 | 15.40 | 15.46 | 21,693,402 | -0.39(-2.46%) |
Jul 13, 2011 | 15.83 | 16.04 | 15.76 | 15.85 | 22,665,208 | +0.14(+0.89%) |
Jul 12, 2011 | 15.79 | 16.10 | 15.70 | 15.71 | 34,178,824 | -0.20(-1.26%) |
Jul 11, 2011 | 16.11 | 16.16 | 15.70 | 15.91 | 42,931,608 | -0.47(-2.87%) |
Jul 08, 2011 | 16.25 | 16.39 | 16.12 | 16.38 | 19,397,776 | -0.11(-0.67%) |
Jul 07, 2011 | 16.37 | 16.60 | 16.25 | 16.49 | 26,134,856 | +0.25(+1.54%) |
Jul 06, 2011 | 16.31 | 16.39 | 16.15 | 16.24 | 18,890,328 | -0.15(-0.92%) |
Jul 05, 2011 | 16.40 | 16.42 | 16.20 | 16.39 | 19,493,304 | +0.08(+0.49%) |