Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.58 | 10.75 | 10.52 | 10.53 | 76,059,592 | -0.18(-1.67%) |
Sep 29, 2011 | 10.60 | 10.79 | 10.53 | 10.71 | 94,680,712 | +0.25(+2.39%) |
Sep 28, 2011 | 10.58 | 10.70 | 10.45 | 10.46 | 55,295,840 | -0.11(-1.07%) |
Sep 27, 2011 | 10.73 | 10.78 | 10.52 | 10.57 | 74,682,816 | -0.01(-0.11%) |
Sep 26, 2011 | 10.37 | 10.60 | 10.31 | 10.59 | 65,208,632 | +0.19(+1.83%) |
Sep 23, 2011 | 10.37 | 10.54 | 10.34 | 10.39 | 83,847,016 | -0.02(-0.23%) |
Sep 22, 2011 | 10.47 | 10.55 | 10.31 | 10.42 | 104,532,696 | -0.21(-1.96%) |
Sep 21, 2011 | 10.78 | 10.88 | 10.61 | 10.63 | 90,093,992 | -0.24(-2.19%) |
Sep 20, 2011 | 10.82 | 10.94 | 10.70 | 10.87 | 87,436,608 | +0.11(+1.00%) |
Sep 19, 2011 | 10.71 | 10.80 | 10.62 | 10.76 | 77,788,168 | -0.05(-0.50%) |
Sep 16, 2011 | 11.08 | 11.10 | 10.81 | 10.81 | 128,751,832 | -0.20(-1.84%) |
Sep 15, 2011 | 11.01 | 11.03 | 10.87 | 11.01 | 74,449,656 | +0.05(+0.43%) |
Sep 14, 2011 | 10.82 | 11.09 | 10.73 | 10.97 | 80,915,776 | +0.05(+0.44%) |
Sep 13, 2011 | 10.89 | 10.96 | 10.79 | 10.92 | 53,756,368 | +0.05(+0.47%) |
Sep 12, 2011 | 10.65 | 10.89 | 10.64 | 10.87 | 88,239,192 | -0.02(-0.19%) |
Sep 09, 2011 | 11.07 | 11.09 | 10.80 | 10.89 | 95,464,160 | -0.32(-2.87%) |
Sep 08, 2011 | 11.25 | 11.40 | 11.16 | 11.21 | 62,761,764 | -0.11(-1.00%) |
Sep 07, 2011 | 11.31 | 11.34 | 11.21 | 11.32 | 81,002,656 | +0.21(+1.93%) |
Sep 06, 2011 | 10.86 | 11.15 | 10.78 | 11.11 | 81,805,040 | +0.11(+1.03%) |
Sep 02, 2011 | 11.09 | 11.28 | 10.98 | 11.00 | 58,850,992 | -0.27(-2.38%) |
Sep 01, 2011 | 11.26 | 11.40 | 11.23 | 11.26 | 66,668,284 | -0.04(-0.37%) |
Aug 31, 2011 | 11.31 | 11.40 | 11.18 | 11.31 | 74,416,872 | +0.06(+0.53%) |
Aug 30, 2011 | 11.19 | 11.31 | 11.04 | 11.25 | 74,084,200 | +0.00(+0.00%) |
Aug 29, 2011 | 11.18 | 11.29 | 11.09 | 11.25 | 78,649,912 | +0.40(+3.68%) |
Aug 26, 2011 | 10.62 | 10.91 | 10.43 | 10.85 | 77,376,216 | +0.15(+1.39%) |
Aug 25, 2011 | 10.84 | 10.90 | 10.64 | 10.70 | 86,265,664 | -0.26(-2.34%) |
Aug 24, 2011 | 10.87 | 10.97 | 10.79 | 10.95 | 69,962,656 | +0.09(+0.82%) |
Aug 23, 2011 | 10.65 | 10.90 | 10.53 | 10.87 | 88,091,896 | +0.33(+3.17%) |
Aug 22, 2011 | 10.71 | 10.82 | 10.50 | 10.53 | 68,671,680 | +0.01(+0.06%) |
Aug 19, 2011 | 10.42 | 10.70 | 10.42 | 10.53 | 94,671,688 | -0.02(-0.23%) |
Aug 18, 2011 | 10.79 | 10.83 | 10.45 | 10.55 | 124,049,960 | -0.46(-4.22%) |
Aug 17, 2011 | 10.97 | 11.08 | 10.93 | 11.01 | 74,192,440 | +0.11(+0.98%) |
Aug 16, 2011 | 10.87 | 10.98 | 10.76 | 10.91 | 71,806,280 | -0.02(-0.16%) |
Aug 15, 2011 | 10.83 | 10.95 | 10.72 | 10.93 | 85,647,888 | +0.29(+2.69%) |
Aug 12, 2011 | 10.67 | 10.78 | 10.58 | 10.64 | 96,380,256 | +0.03(+0.28%) |
Aug 11, 2011 | 10.25 | 10.73 | 10.16 | 10.61 | 139,076,416 | +0.45(+4.46%) |
Aug 10, 2011 | 10.52 | 10.72 | 10.13 | 10.16 | 170,761,568 | -0.33(-3.12%) |
Aug 09, 2011 | 10.19 | 10.50 | 9.906 | 10.48 | 195,523,088 | +0.56(+5.64%) |
Aug 08, 2011 | 10.19 | 10.51 | 9.924 | 9.924 | 203,195,088 | -0.49(-4.75%) |
Aug 05, 2011 | 10.42 | 10.56 | 10.14 | 10.42 | 145,127,760 | +0.08(+0.75%) |
Aug 04, 2011 | 10.59 | 10.70 | 10.33 | 10.34 | 128,035,896 | -0.40(-3.72%) |
Aug 03, 2011 | 10.73 | 10.82 | 10.57 | 10.74 | 109,213,200 | +0.05(+0.50%) |
Aug 02, 2011 | 11.16 | 11.18 | 10.69 | 10.69 | 176,217,632 | -0.51(-4.58%) |
Aug 01, 2011 | 11.45 | 11.46 | 11.05 | 11.20 | 93,150,416 | -0.14(-1.24%) |
Jul 29, 2011 | 11.32 | 11.48 | 11.22 | 11.34 | 117,937,712 | -0.07(-0.57%) |
Jul 28, 2011 | 11.34 | 11.56 | 11.34 | 11.41 | 99,877,704 | +0.04(+0.31%) |
Jul 27, 2011 | 11.51 | 11.56 | 11.35 | 11.37 | 68,485,456 | -0.19(-1.68%) |
Jul 26, 2011 | 11.69 | 11.72 | 11.53 | 11.56 | 65,728,460 | -0.11(-0.91%) |
Jul 25, 2011 | 11.71 | 11.78 | 11.67 | 11.67 | 53,395,108 | -0.15(-1.30%) |
Jul 22, 2011 | 11.82 | 11.85 | 11.80 | 11.82 | 43,836,904 | -0.02(-0.15%) |
Jul 21, 2011 | 11.79 | 11.90 | 11.77 | 11.84 | 75,486,072 | +0.12(+1.00%) |
Jul 20, 2011 | 11.74 | 11.78 | 11.65 | 11.72 | 60,048,428 | -0.02(-0.20%) |
Jul 19, 2011 | 11.58 | 11.80 | 11.56 | 11.75 | 58,816,632 | +0.18(+1.53%) |
Jul 18, 2011 | 11.53 | 11.59 | 11.49 | 11.57 | 59,025,884 | -0.06(-0.56%) |
Jul 15, 2011 | 11.68 | 11.75 | 11.58 | 11.64 | 80,989,296 | -0.09(-0.80%) |
Jul 14, 2011 | 11.77 | 11.79 | 11.66 | 11.73 | 59,805,444 | -0.05(-0.40%) |
Jul 13, 2011 | 11.84 | 11.90 | 11.72 | 11.78 | 71,521,656 | -0.01(-0.05%) |
Jul 12, 2011 | 11.79 | 11.90 | 11.76 | 11.78 | 72,392,776 | -0.02(-0.20%) |
Jul 11, 2011 | 11.78 | 11.89 | 11.74 | 11.81 | 79,766,312 | -0.07(-0.60%) |
Jul 08, 2011 | 11.86 | 11.95 | 11.85 | 11.88 | 71,058,488 | -0.04(-0.35%) |
Jul 07, 2011 | 12.16 | 12.22 | 11.88 | 11.92 | 157,605,216 | -0.32(-2.65%) |
Jul 06, 2011 | 12.24 | 12.34 | 12.22 | 12.24 | 47,869,780 | +0.00(+0.00%) |
Jul 05, 2011 | 12.18 | 12.25 | 12.17 | 12.24 | 53,099,300 | +0.02(+0.14%) |