Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.02 | 10.09 | 9.799 | 9.887 | 17,946,064 | -0.32(-3.10%) |
Sep 29, 2011 | 10.12 | 10.27 | 9.860 | 10.20 | 12,396,311 | +0.26(+2.65%) |
Sep 28, 2011 | 10.19 | 10.26 | 9.913 | 9.939 | 16,386,958 | -0.22(-2.16%) |
Sep 27, 2011 | 10.40 | 10.52 | 10.09 | 10.16 | 14,267,774 | -0.03(-0.26%) |
Sep 26, 2011 | 9.729 | 10.20 | 9.729 | 10.19 | 18,369,704 | +0.20(+2.02%) |
Sep 23, 2011 | 9.606 | 10.04 | 9.562 | 9.983 | 15,953,288 | +0.31(+3.17%) |
Sep 22, 2011 | 9.571 | 9.834 | 9.501 | 9.676 | 20,996,088 | -0.20(-2.04%) |
Sep 21, 2011 | 10.39 | 10.48 | 9.860 | 9.878 | 16,620,719 | -0.54(-5.14%) |
Sep 20, 2011 | 10.47 | 10.60 | 10.34 | 10.41 | 11,052,634 | -0.05(-0.50%) |
Sep 19, 2011 | 10.54 | 10.61 | 10.35 | 10.47 | 11,902,846 | -0.36(-3.32%) |
Sep 16, 2011 | 10.86 | 10.93 | 10.65 | 10.83 | 21,651,070 | +0.08(+0.74%) |
Sep 15, 2011 | 10.47 | 10.77 | 10.42 | 10.75 | 14,142,767 | +0.32(+3.03%) |
Sep 14, 2011 | 10.24 | 10.58 | 10.01 | 10.43 | 15,516,117 | +0.24(+2.32%) |
Sep 13, 2011 | 10.12 | 10.29 | 9.931 | 10.19 | 13,997,846 | +0.14(+1.40%) |
Sep 12, 2011 | 9.746 | 10.06 | 9.711 | 10.05 | 13,778,596 | +0.17(+1.69%) |
Sep 09, 2011 | 10.10 | 10.14 | 9.808 | 9.887 | 16,198,376 | -0.31(-3.01%) |
Sep 08, 2011 | 10.24 | 10.38 | 10.14 | 10.19 | 12,601,532 | -0.20(-1.94%) |
Sep 07, 2011 | 10.17 | 10.40 | 10.09 | 10.40 | 10,487,576 | +0.46(+4.59%) |
Sep 06, 2011 | 9.931 | 10.01 | 9.746 | 9.939 | 17,153,908 | -0.18(-1.82%) |
Sep 02, 2011 | 10.46 | 10.47 | 10.10 | 10.12 | 13,532,799 | -0.44(-4.15%) |
Sep 01, 2011 | 10.90 | 10.92 | 10.55 | 10.56 | 21,815,892 | -0.27(-2.51%) |
Aug 31, 2011 | 10.94 | 11.10 | 10.77 | 10.83 | 26,888,238 | -0.01(-0.08%) |
Aug 30, 2011 | 10.84 | 10.97 | 10.69 | 10.84 | 15,243,728 | -0.14(-1.28%) |
Aug 29, 2011 | 10.69 | 11.04 | 10.69 | 10.98 | 10,891,734 | +0.45(+4.25%) |
Aug 26, 2011 | 10.24 | 10.72 | 10.15 | 10.54 | 16,608,004 | +0.23(+2.21%) |
Aug 25, 2011 | 10.77 | 10.83 | 10.18 | 10.31 | 15,366,953 | -0.36(-3.37%) |
Aug 24, 2011 | 10.49 | 10.77 | 10.40 | 10.67 | 17,369,722 | +0.17(+1.59%) |
Aug 23, 2011 | 9.913 | 10.56 | 9.764 | 10.50 | 33,874,532 | +0.61(+6.12%) |
Aug 22, 2011 | 10.01 | 10.11 | 9.869 | 9.896 | 20,247,718 | +0.10(+0.98%) |
Aug 19, 2011 | 10.20 | 10.45 | 9.764 | 9.799 | 28,642,820 | -0.55(-5.34%) |
Aug 18, 2011 | 10.69 | 10.69 | 10.26 | 10.35 | 30,470,196 | -0.66(-5.98%) |
Aug 17, 2011 | 10.90 | 11.07 | 10.88 | 11.01 | 16,304,064 | +0.08(+0.72%) |
Aug 16, 2011 | 10.80 | 11.00 | 10.74 | 10.93 | 20,348,720 | -0.02(-0.16%) |
Aug 15, 2011 | 10.83 | 11.00 | 10.71 | 10.95 | 28,060,000 | +0.17(+1.55%) |
Aug 12, 2011 | 10.68 | 10.93 | 10.19 | 10.78 | 43,366,104 | +0.13(+1.24%) |
Aug 11, 2011 | 10.69 | 10.81 | 10.11 | 10.65 | 58,284,628 | +0.08(+0.75%) |
Aug 10, 2011 | 10.74 | 10.93 | 10.26 | 10.57 | 66,721,092 | -0.46(-4.21%) |
Aug 09, 2011 | 11.48 | 11.30 | 10.42 | 11.04 | 54,624,952 | +0.15(+1.37%) |
Aug 08, 2011 | 11.48 | 11.79 | 10.81 | 10.89 | 54,783,028 | -1.10(-9.15%) |
Aug 05, 2011 | 12.58 | 12.68 | 11.86 | 11.98 | 37,496,536 | -0.46(-3.67%) |
Aug 04, 2011 | 12.97 | 13.04 | 12.42 | 12.44 | 28,390,694 | -0.73(-5.53%) |
Aug 03, 2011 | 12.78 | 13.19 | 12.68 | 13.17 | 21,943,890 | +0.40(+3.16%) |
Aug 02, 2011 | 13.06 | 13.16 | 12.76 | 12.76 | 15,497,395 | -0.44(-3.32%) |
Aug 01, 2011 | 13.24 | 13.39 | 12.91 | 13.20 | 17,622,656 | +0.11(+0.80%) |
Jul 29, 2011 | 12.97 | 13.38 | 12.91 | 13.10 | 14,414,932 | +0.02(+0.13%) |
Jul 28, 2011 | 13.09 | 13.26 | 13.04 | 13.08 | 11,437,296 | -0.01(-0.07%) |
Jul 27, 2011 | 13.27 | 13.29 | 13.03 | 13.09 | 18,931,858 | -0.33(-2.48%) |
Jul 26, 2011 | 13.39 | 13.54 | 13.30 | 13.42 | 10,183,167 | -0.01(-0.07%) |
Jul 25, 2011 | 13.43 | 13.49 | 13.35 | 13.43 | 14,689,153 | -0.11(-0.84%) |
Jul 22, 2011 | 13.71 | 13.72 | 13.48 | 13.54 | 14,464,249 | -0.18(-1.28%) |
Jul 21, 2011 | 13.57 | 13.88 | 13.51 | 13.72 | 16,968,218 | +0.32(+2.36%) |
Jul 20, 2011 | 13.39 | 13.65 | 13.36 | 13.40 | 13,247,631 | +0.05(+0.39%) |
Jul 19, 2011 | 13.18 | 13.38 | 13.12 | 13.35 | 17,620,286 | +0.22(+1.67%) |
Jul 18, 2011 | 13.26 | 13.38 | 12.69 | 13.13 | 43,870,940 | -0.04(-0.27%) |
Jul 15, 2011 | 13.41 | 13.43 | 13.05 | 13.17 | 29,019,666 | -0.17(-1.25%) |
Jul 14, 2011 | 13.59 | 13.64 | 13.19 | 13.33 | 21,554,578 | -0.21(-1.55%) |
Jul 13, 2011 | 13.64 | 13.83 | 13.53 | 13.54 | 11,087,840 | +0.03(+0.19%) |
Jul 12, 2011 | 13.47 | 13.73 | 13.42 | 13.52 | 14,623,033 | +0.01(+0.07%) |
Jul 11, 2011 | 13.47 | 13.67 | 13.42 | 13.51 | 18,386,766 | -0.18(-1.28%) |
Jul 08, 2011 | 13.93 | 13.96 | 13.45 | 13.69 | 45,102,124 | -0.46(-3.23%) |
Jul 07, 2011 | 13.99 | 14.14 | 13.93 | 14.14 | 23,784,148 | +0.29(+2.09%) |
Jul 06, 2011 | 14.35 | 14.37 | 13.79 | 13.85 | 24,188,874 | -0.57(-3.95%) |
Jul 05, 2011 | 14.61 | 14.61 | 14.31 | 14.42 | 9,811,657 | -0.25(-1.67%) |