Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.46 | 10.63 | 10.40 | 10.41 | 76,962,584 | -0.18(-1.67%) |
Sep 29, 2011 | 10.47 | 10.66 | 10.41 | 10.58 | 95,804,776 | +0.25(+2.39%) |
Sep 28, 2011 | 10.46 | 10.57 | 10.33 | 10.34 | 55,952,316 | -0.11(-1.07%) |
Sep 27, 2011 | 10.60 | 10.65 | 10.40 | 10.45 | 75,569,456 | -0.01(-0.11%) |
Sep 26, 2011 | 10.24 | 10.47 | 10.19 | 10.46 | 65,982,800 | +0.19(+1.83%) |
Sep 23, 2011 | 10.25 | 10.42 | 10.21 | 10.27 | 84,842,456 | -0.02(-0.23%) |
Sep 22, 2011 | 10.34 | 10.43 | 10.18 | 10.30 | 105,773,728 | -0.21(-1.96%) |
Sep 21, 2011 | 10.65 | 10.75 | 10.48 | 10.50 | 91,163,600 | -0.24(-2.19%) |
Sep 20, 2011 | 10.69 | 10.81 | 10.58 | 10.74 | 88,474,672 | +0.11(+1.00%) |
Sep 19, 2011 | 10.58 | 10.67 | 10.49 | 10.63 | 78,711,680 | -0.05(-0.50%) |
Sep 16, 2011 | 10.95 | 10.97 | 10.69 | 10.69 | 130,280,392 | -0.20(-1.84%) |
Sep 15, 2011 | 10.89 | 10.90 | 10.74 | 10.89 | 75,333,528 | +0.05(+0.43%) |
Sep 14, 2011 | 10.70 | 10.96 | 10.60 | 10.84 | 81,876,424 | +0.05(+0.44%) |
Sep 13, 2011 | 10.76 | 10.83 | 10.66 | 10.79 | 54,394,572 | +0.05(+0.47%) |
Sep 12, 2011 | 10.52 | 10.76 | 10.51 | 10.74 | 89,286,776 | -0.02(-0.19%) |
Sep 09, 2011 | 10.94 | 10.96 | 10.67 | 10.76 | 96,597,528 | -0.32(-2.87%) |
Sep 08, 2011 | 11.11 | 11.26 | 11.03 | 11.08 | 63,506,880 | -0.11(-1.00%) |
Sep 07, 2011 | 11.18 | 11.20 | 11.07 | 11.19 | 81,964,328 | +0.21(+1.93%) |
Sep 06, 2011 | 10.73 | 11.02 | 10.66 | 10.98 | 82,776,240 | +0.11(+1.03%) |
Sep 02, 2011 | 10.96 | 11.15 | 10.85 | 10.87 | 59,549,680 | -0.26(-2.38%) |
Sep 01, 2011 | 11.13 | 11.27 | 11.10 | 11.13 | 67,459,776 | -0.04(-0.37%) |
Aug 31, 2011 | 11.17 | 11.26 | 11.05 | 11.17 | 75,300,360 | +0.06(+0.53%) |
Aug 30, 2011 | 11.06 | 11.18 | 10.91 | 11.11 | 74,963,736 | +0.00(+0.00%) |
Aug 29, 2011 | 11.04 | 11.16 | 10.96 | 11.11 | 79,583,656 | +0.39(+3.68%) |
Aug 26, 2011 | 10.50 | 10.79 | 10.31 | 10.72 | 78,294,840 | +0.15(+1.39%) |
Aug 25, 2011 | 10.71 | 10.77 | 10.51 | 10.57 | 87,289,816 | -0.25(-2.34%) |
Aug 24, 2011 | 10.74 | 10.84 | 10.67 | 10.83 | 70,793,264 | +0.09(+0.82%) |
Aug 23, 2011 | 10.53 | 10.77 | 10.40 | 10.74 | 89,137,736 | +0.33(+3.17%) |
Aug 22, 2011 | 10.58 | 10.70 | 10.37 | 10.41 | 69,486,960 | +0.01(+0.06%) |
Aug 19, 2011 | 10.30 | 10.58 | 10.30 | 10.40 | 95,795,640 | -0.02(-0.23%) |
Aug 18, 2011 | 10.67 | 10.70 | 10.33 | 10.43 | 125,522,696 | -0.46(-4.22%) |
Aug 17, 2011 | 10.84 | 10.95 | 10.80 | 10.89 | 75,073,264 | +0.11(+0.98%) |
Aug 16, 2011 | 10.74 | 10.86 | 10.64 | 10.78 | 72,658,768 | -0.02(-0.16%) |
Aug 15, 2011 | 10.70 | 10.83 | 10.60 | 10.80 | 86,664,712 | +0.28(+2.69%) |
Aug 12, 2011 | 10.55 | 10.66 | 10.46 | 10.51 | 97,524,496 | +0.03(+0.28%) |
Aug 11, 2011 | 10.13 | 10.60 | 10.04 | 10.48 | 140,727,552 | +0.45(+4.46%) |
Aug 10, 2011 | 10.40 | 10.60 | 10.01 | 10.04 | 172,788,864 | -0.32(-3.13%) |
Aug 09, 2011 | 10.07 | 10.37 | 9.790 | 10.36 | 197,844,368 | +0.55(+5.64%) |
Aug 08, 2011 | 10.07 | 10.38 | 9.808 | 9.808 | 205,607,440 | -0.49(-4.75%) |
Aug 05, 2011 | 10.30 | 10.43 | 10.03 | 10.30 | 146,850,736 | +0.08(+0.75%) |
Aug 04, 2011 | 10.47 | 10.57 | 10.21 | 10.22 | 129,555,952 | -0.39(-3.72%) |
Aug 03, 2011 | 10.61 | 10.70 | 10.45 | 10.61 | 110,509,792 | +0.05(+0.44%) |
Aug 02, 2011 | 11.04 | 11.05 | 10.57 | 10.57 | 178,207,888 | -0.51(-4.58%) |
Aug 01, 2011 | 11.32 | 11.34 | 10.92 | 11.07 | 94,202,488 | -0.14(-1.24%) |
Jul 29, 2011 | 11.19 | 11.35 | 11.10 | 11.21 | 119,269,736 | -0.06(-0.57%) |
Jul 28, 2011 | 11.21 | 11.43 | 11.21 | 11.28 | 101,005,752 | +0.03(+0.31%) |
Jul 27, 2011 | 11.38 | 11.43 | 11.22 | 11.24 | 69,258,952 | -0.19(-1.68%) |
Jul 26, 2011 | 11.56 | 11.59 | 11.40 | 11.44 | 66,470,816 | -0.10(-0.91%) |
Jul 25, 2011 | 11.58 | 11.65 | 11.54 | 11.54 | 53,998,168 | -0.15(-1.30%) |
Jul 22, 2011 | 11.69 | 11.71 | 11.67 | 11.69 | 44,332,012 | -0.02(-0.15%) |
Jul 21, 2011 | 11.66 | 11.77 | 11.64 | 11.71 | 76,338,632 | +0.12(+1.00%) |
Jul 20, 2011 | 11.60 | 11.65 | 11.52 | 11.59 | 60,726,632 | -0.02(-0.20%) |
Jul 19, 2011 | 11.45 | 11.67 | 11.43 | 11.62 | 59,480,924 | +0.17(+1.53%) |
Jul 18, 2011 | 11.40 | 11.46 | 11.36 | 11.44 | 59,692,540 | -0.06(-0.56%) |
Jul 15, 2011 | 11.55 | 11.62 | 11.45 | 11.51 | 81,904,016 | -0.09(-0.80%) |
Jul 14, 2011 | 11.64 | 11.66 | 11.53 | 11.60 | 60,480,904 | -0.05(-0.40%) |
Jul 13, 2011 | 11.70 | 11.77 | 11.59 | 11.65 | 72,329,448 | -0.01(-0.05%) |
Jul 12, 2011 | 11.66 | 11.77 | 11.63 | 11.65 | 73,210,400 | -0.02(-0.20%) |
Jul 11, 2011 | 11.65 | 11.76 | 11.61 | 11.67 | 80,667,216 | -0.07(-0.60%) |
Jul 08, 2011 | 11.73 | 11.82 | 11.71 | 11.74 | 71,861,048 | -0.04(-0.35%) |
Jul 07, 2011 | 12.02 | 12.08 | 11.75 | 11.78 | 159,385,264 | -0.32(-2.65%) |
Jul 06, 2011 | 12.11 | 12.20 | 12.08 | 12.11 | 48,410,436 | +0.00(+0.00%) |
Jul 05, 2011 | 12.05 | 12.12 | 12.03 | 12.11 | 53,699,020 | +0.02(+0.14%) |