Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.42 | 10.59 | 10.36 | 10.37 | 77,214,632 | -0.18(-1.67%) |
Sep 29, 2011 | 10.44 | 10.63 | 10.37 | 10.55 | 96,118,528 | +0.25(+2.39%) |
Sep 28, 2011 | 10.42 | 10.54 | 10.29 | 10.30 | 56,135,556 | -0.11(-1.07%) |
Sep 27, 2011 | 10.57 | 10.61 | 10.36 | 10.42 | 75,816,944 | -0.01(-0.11%) |
Sep 26, 2011 | 10.21 | 10.44 | 10.16 | 10.43 | 66,198,884 | +0.19(+1.83%) |
Sep 23, 2011 | 10.22 | 10.39 | 10.18 | 10.24 | 85,120,312 | -0.02(-0.23%) |
Sep 22, 2011 | 10.31 | 10.39 | 10.15 | 10.26 | 106,120,120 | -0.21(-1.96%) |
Sep 21, 2011 | 10.61 | 10.71 | 10.45 | 10.47 | 91,462,152 | -0.23(-2.19%) |
Sep 20, 2011 | 10.66 | 10.78 | 10.54 | 10.70 | 88,764,416 | +0.11(+1.00%) |
Sep 19, 2011 | 10.55 | 10.64 | 10.46 | 10.60 | 78,969,448 | -0.05(-0.50%) |
Sep 16, 2011 | 10.91 | 10.94 | 10.65 | 10.65 | 130,707,048 | -0.20(-1.84%) |
Sep 15, 2011 | 10.85 | 10.87 | 10.71 | 10.85 | 75,580,240 | +0.05(+0.43%) |
Sep 14, 2011 | 10.66 | 10.92 | 10.57 | 10.80 | 82,144,560 | +0.05(+0.44%) |
Sep 13, 2011 | 10.73 | 10.80 | 10.63 | 10.76 | 54,572,708 | +0.05(+0.47%) |
Sep 12, 2011 | 10.49 | 10.73 | 10.48 | 10.71 | 89,579,184 | -0.02(-0.19%) |
Sep 09, 2011 | 10.90 | 10.93 | 10.64 | 10.73 | 96,913,872 | -0.32(-2.87%) |
Sep 08, 2011 | 11.08 | 11.23 | 11.00 | 11.04 | 63,714,860 | -0.11(-1.00%) |
Sep 07, 2011 | 11.14 | 11.17 | 11.04 | 11.15 | 82,232,752 | +0.21(+1.93%) |
Sep 06, 2011 | 10.70 | 10.98 | 10.62 | 10.94 | 83,047,328 | +0.11(+1.03%) |
Sep 02, 2011 | 10.93 | 11.11 | 10.81 | 10.83 | 59,744,700 | -0.26(-2.38%) |
Sep 01, 2011 | 11.10 | 11.23 | 11.07 | 11.10 | 67,680,704 | -0.04(-0.37%) |
Aug 31, 2011 | 11.14 | 11.23 | 11.01 | 11.14 | 75,546,960 | +0.06(+0.53%) |
Aug 30, 2011 | 11.03 | 11.14 | 10.88 | 11.08 | 75,209,232 | +0.00(+0.00%) |
Aug 29, 2011 | 11.01 | 11.12 | 10.92 | 11.08 | 79,844,280 | +0.39(+3.68%) |
Aug 26, 2011 | 10.46 | 10.75 | 10.27 | 10.69 | 78,551,248 | +0.15(+1.39%) |
Aug 25, 2011 | 10.68 | 10.73 | 10.48 | 10.54 | 87,575,680 | -0.25(-2.34%) |
Aug 24, 2011 | 10.70 | 10.81 | 10.63 | 10.79 | 71,025,104 | +0.09(+0.82%) |
Aug 23, 2011 | 10.49 | 10.74 | 10.37 | 10.70 | 89,429,648 | +0.33(+3.17%) |
Aug 22, 2011 | 10.55 | 10.66 | 10.34 | 10.37 | 69,714,520 | +0.01(+0.06%) |
Aug 19, 2011 | 10.27 | 10.54 | 10.27 | 10.37 | 96,109,368 | -0.02(-0.23%) |
Aug 18, 2011 | 10.63 | 10.67 | 10.29 | 10.39 | 125,933,768 | -0.46(-4.22%) |
Aug 17, 2011 | 10.81 | 10.91 | 10.77 | 10.85 | 75,319,120 | +0.11(+0.98%) |
Aug 16, 2011 | 10.71 | 10.82 | 10.60 | 10.74 | 72,896,720 | -0.02(-0.16%) |
Aug 15, 2011 | 10.67 | 10.79 | 10.56 | 10.76 | 86,948,528 | +0.28(+2.69%) |
Aug 12, 2011 | 10.52 | 10.62 | 10.42 | 10.48 | 97,843,880 | +0.03(+0.28%) |
Aug 11, 2011 | 10.09 | 10.57 | 10.00 | 10.45 | 141,188,416 | +0.45(+4.46%) |
Aug 10, 2011 | 10.36 | 10.56 | 9.975 | 10.00 | 173,354,736 | -0.32(-3.12%) |
Aug 09, 2011 | 10.04 | 10.34 | 9.758 | 10.33 | 198,492,288 | +0.55(+5.64%) |
Aug 08, 2011 | 10.04 | 10.35 | 9.776 | 9.776 | 206,280,784 | -0.49(-4.75%) |
Aug 05, 2011 | 10.27 | 10.40 | 9.993 | 10.26 | 147,331,664 | +0.08(+0.75%) |
Aug 04, 2011 | 10.43 | 10.54 | 10.17 | 10.19 | 129,980,240 | -0.39(-3.72%) |
Aug 03, 2011 | 10.57 | 10.66 | 10.42 | 10.58 | 110,871,696 | +0.05(+0.50%) |
Aug 02, 2011 | 11.00 | 11.01 | 10.53 | 10.53 | 178,893,680 | -0.50(-4.58%) |
Aug 01, 2011 | 11.28 | 11.29 | 10.88 | 11.03 | 94,565,000 | -0.14(-1.24%) |
Jul 29, 2011 | 11.15 | 11.31 | 11.05 | 11.17 | 119,728,720 | -0.06(-0.57%) |
Jul 28, 2011 | 11.17 | 11.39 | 11.17 | 11.23 | 101,394,448 | +0.03(+0.31%) |
Jul 27, 2011 | 11.33 | 11.39 | 11.18 | 11.20 | 69,525,480 | -0.19(-1.68%) |
Jul 26, 2011 | 11.52 | 11.55 | 11.36 | 11.39 | 66,726,616 | -0.10(-0.91%) |
Jul 25, 2011 | 11.54 | 11.60 | 11.50 | 11.50 | 54,205,968 | -0.15(-1.30%) |
Jul 22, 2011 | 11.65 | 11.67 | 11.62 | 11.65 | 44,502,616 | -0.02(-0.15%) |
Jul 21, 2011 | 11.61 | 11.72 | 11.59 | 11.66 | 76,632,408 | +0.12(+1.01%) |
Jul 20, 2011 | 11.56 | 11.61 | 11.47 | 11.55 | 60,960,324 | -0.02(-0.20%) |
Jul 19, 2011 | 11.40 | 11.62 | 11.39 | 11.57 | 59,709,820 | +0.17(+1.53%) |
Jul 18, 2011 | 11.36 | 11.41 | 11.32 | 11.40 | 59,922,252 | -0.06(-0.56%) |
Jul 15, 2011 | 11.50 | 11.57 | 11.41 | 11.46 | 82,219,208 | -0.09(-0.80%) |
Jul 14, 2011 | 11.59 | 11.61 | 11.49 | 11.55 | 60,713,652 | -0.05(-0.40%) |
Jul 13, 2011 | 11.66 | 11.72 | 11.55 | 11.60 | 72,607,792 | -0.01(-0.05%) |
Jul 12, 2011 | 11.61 | 11.72 | 11.59 | 11.61 | 73,492,136 | -0.02(-0.20%) |
Jul 11, 2011 | 11.61 | 11.71 | 11.57 | 11.63 | 80,977,640 | -0.07(-0.59%) |
Jul 08, 2011 | 11.68 | 11.77 | 11.67 | 11.70 | 72,137,584 | -0.04(-0.35%) |
Jul 07, 2011 | 11.98 | 12.04 | 11.70 | 11.74 | 159,998,624 | -0.32(-2.65%) |
Jul 06, 2011 | 12.06 | 12.16 | 12.04 | 12.06 | 48,596,732 | +0.00(+0.00%) |
Jul 05, 2011 | 12.00 | 12.07 | 11.98 | 12.06 | 53,905,668 | +0.02(+0.14%) |