Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.42 | 10.59 | 10.36 | 10.38 | 77,206,632 | -0.18(-1.67%) |
Sep 29, 2011 | 10.44 | 10.63 | 10.38 | 10.55 | 96,108,568 | +0.25(+2.39%) |
Sep 28, 2011 | 10.42 | 10.54 | 10.29 | 10.30 | 56,129,740 | -0.11(-1.07%) |
Sep 27, 2011 | 10.57 | 10.62 | 10.36 | 10.42 | 75,809,088 | -0.01(-0.11%) |
Sep 26, 2011 | 10.21 | 10.44 | 10.16 | 10.43 | 66,192,028 | +0.19(+1.83%) |
Sep 23, 2011 | 10.22 | 10.39 | 10.18 | 10.24 | 85,111,488 | -0.02(-0.23%) |
Sep 22, 2011 | 10.31 | 10.39 | 10.15 | 10.26 | 106,109,128 | -0.21(-1.96%) |
Sep 21, 2011 | 10.62 | 10.72 | 10.45 | 10.47 | 91,452,672 | -0.23(-2.19%) |
Sep 20, 2011 | 10.66 | 10.78 | 10.55 | 10.70 | 88,755,216 | +0.11(+1.00%) |
Sep 19, 2011 | 10.55 | 10.64 | 10.46 | 10.60 | 78,961,272 | -0.05(-0.50%) |
Sep 16, 2011 | 10.92 | 10.94 | 10.65 | 10.65 | 130,693,504 | -0.20(-1.84%) |
Sep 15, 2011 | 10.85 | 10.87 | 10.71 | 10.85 | 75,572,408 | +0.05(+0.43%) |
Sep 14, 2011 | 10.66 | 10.92 | 10.57 | 10.80 | 82,136,048 | +0.05(+0.44%) |
Sep 13, 2011 | 10.73 | 10.80 | 10.63 | 10.76 | 54,567,056 | +0.05(+0.47%) |
Sep 12, 2011 | 10.49 | 10.73 | 10.48 | 10.71 | 89,569,904 | -0.02(-0.19%) |
Sep 09, 2011 | 10.90 | 10.93 | 10.64 | 10.73 | 96,903,832 | -0.32(-2.87%) |
Sep 08, 2011 | 11.08 | 11.23 | 11.00 | 11.04 | 63,708,260 | -0.11(-1.00%) |
Sep 07, 2011 | 11.14 | 11.17 | 11.04 | 11.16 | 82,224,240 | +0.21(+1.93%) |
Sep 06, 2011 | 10.70 | 10.98 | 10.62 | 10.94 | 83,038,720 | +0.11(+1.03%) |
Sep 02, 2011 | 10.93 | 11.11 | 10.82 | 10.83 | 59,738,508 | -0.26(-2.38%) |
Sep 01, 2011 | 11.10 | 11.23 | 11.07 | 11.10 | 67,673,688 | -0.04(-0.37%) |
Aug 31, 2011 | 11.14 | 11.23 | 11.02 | 11.14 | 75,539,136 | +0.06(+0.53%) |
Aug 30, 2011 | 11.03 | 11.14 | 10.88 | 11.08 | 75,201,440 | +0.00(+0.00%) |
Aug 29, 2011 | 11.01 | 11.12 | 10.92 | 11.08 | 79,836,008 | +0.39(+3.68%) |
Aug 26, 2011 | 10.46 | 10.75 | 10.28 | 10.69 | 78,543,104 | +0.15(+1.39%) |
Aug 25, 2011 | 10.68 | 10.73 | 10.48 | 10.54 | 87,566,608 | -0.25(-2.34%) |
Aug 24, 2011 | 10.70 | 10.81 | 10.63 | 10.79 | 71,017,744 | +0.09(+0.82%) |
Aug 23, 2011 | 10.49 | 10.74 | 10.37 | 10.70 | 89,420,384 | +0.33(+3.17%) |
Aug 22, 2011 | 10.55 | 10.66 | 10.34 | 10.38 | 69,707,296 | +0.01(+0.06%) |
Aug 19, 2011 | 10.27 | 10.55 | 10.27 | 10.37 | 96,099,408 | -0.02(-0.23%) |
Aug 18, 2011 | 10.63 | 10.67 | 10.29 | 10.39 | 125,920,720 | -0.46(-4.22%) |
Aug 17, 2011 | 10.81 | 10.92 | 10.77 | 10.85 | 75,311,320 | +0.11(+0.98%) |
Aug 16, 2011 | 10.71 | 10.82 | 10.60 | 10.75 | 72,889,168 | -0.02(-0.16%) |
Aug 15, 2011 | 10.67 | 10.79 | 10.56 | 10.76 | 86,939,520 | +0.28(+2.69%) |
Aug 12, 2011 | 10.52 | 10.62 | 10.42 | 10.48 | 97,833,744 | +0.03(+0.28%) |
Aug 11, 2011 | 10.09 | 10.57 | 10.01 | 10.45 | 141,173,792 | +0.45(+4.46%) |
Aug 10, 2011 | 10.36 | 10.56 | 9.976 | 10.01 | 173,336,784 | -0.32(-3.13%) |
Aug 09, 2011 | 10.04 | 10.34 | 9.759 | 10.33 | 198,471,728 | +0.55(+5.64%) |
Aug 08, 2011 | 10.04 | 10.35 | 9.777 | 9.777 | 206,259,408 | -0.49(-4.75%) |
Aug 05, 2011 | 10.27 | 10.40 | 9.994 | 10.26 | 147,316,400 | +0.08(+0.75%) |
Aug 04, 2011 | 10.43 | 10.54 | 10.18 | 10.19 | 129,966,768 | -0.39(-3.72%) |
Aug 03, 2011 | 10.57 | 10.66 | 10.42 | 10.58 | 110,860,208 | +0.05(+0.50%) |
Aug 02, 2011 | 11.00 | 11.01 | 10.53 | 10.53 | 178,875,136 | -0.50(-4.58%) |
Aug 01, 2011 | 11.28 | 11.29 | 10.88 | 11.03 | 94,555,200 | -0.14(-1.24%) |
Jul 29, 2011 | 11.15 | 11.31 | 11.06 | 11.17 | 119,716,312 | -0.06(-0.57%) |
Jul 28, 2011 | 11.17 | 11.39 | 11.17 | 11.24 | 101,383,944 | +0.03(+0.31%) |
Jul 27, 2011 | 11.33 | 11.39 | 11.18 | 11.20 | 69,518,280 | -0.19(-1.68%) |
Jul 26, 2011 | 11.52 | 11.55 | 11.36 | 11.39 | 66,719,700 | -0.10(-0.91%) |
Jul 25, 2011 | 11.54 | 11.60 | 11.50 | 11.50 | 54,200,352 | -0.15(-1.30%) |
Jul 22, 2011 | 11.65 | 11.67 | 11.62 | 11.65 | 44,498,004 | -0.02(-0.15%) |
Jul 21, 2011 | 11.61 | 11.72 | 11.60 | 11.67 | 76,624,464 | +0.12(+1.01%) |
Jul 20, 2011 | 11.56 | 11.61 | 11.47 | 11.55 | 60,954,008 | -0.02(-0.20%) |
Jul 19, 2011 | 11.40 | 11.62 | 11.39 | 11.57 | 59,703,636 | +0.17(+1.53%) |
Jul 18, 2011 | 11.36 | 11.42 | 11.32 | 11.40 | 59,916,044 | -0.06(-0.56%) |
Jul 15, 2011 | 11.50 | 11.57 | 11.41 | 11.46 | 82,210,688 | -0.09(-0.80%) |
Jul 14, 2011 | 11.60 | 11.61 | 11.49 | 11.56 | 60,707,360 | -0.05(-0.40%) |
Jul 13, 2011 | 11.66 | 11.72 | 11.55 | 11.60 | 72,600,264 | -0.01(-0.05%) |
Jul 12, 2011 | 11.61 | 11.72 | 11.59 | 11.61 | 73,484,520 | -0.02(-0.20%) |
Jul 11, 2011 | 11.61 | 11.71 | 11.57 | 11.63 | 80,969,256 | -0.07(-0.59%) |
Jul 08, 2011 | 11.68 | 11.78 | 11.67 | 11.70 | 72,130,112 | -0.04(-0.35%) |
Jul 07, 2011 | 11.98 | 12.04 | 11.71 | 11.74 | 159,982,048 | -0.32(-2.65%) |
Jul 06, 2011 | 12.06 | 12.16 | 12.04 | 12.06 | 48,591,696 | +0.00(+0.00%) |
Jul 05, 2011 | 12.00 | 12.07 | 11.98 | 12.06 | 53,900,084 | +0.02(+0.14%) |