Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.46 | 10.63 | 10.40 | 10.41 | 76,954,624 | -0.18(-1.67%) |
Sep 29, 2011 | 10.47 | 10.66 | 10.41 | 10.59 | 95,794,864 | +0.25(+2.39%) |
Sep 28, 2011 | 10.46 | 10.57 | 10.33 | 10.34 | 55,946,528 | -0.11(-1.07%) |
Sep 27, 2011 | 10.60 | 10.65 | 10.40 | 10.45 | 75,561,640 | -0.01(-0.11%) |
Sep 26, 2011 | 10.24 | 10.47 | 10.19 | 10.46 | 65,975,972 | +0.19(+1.83%) |
Sep 23, 2011 | 10.25 | 10.42 | 10.22 | 10.27 | 84,833,680 | -0.02(-0.23%) |
Sep 22, 2011 | 10.34 | 10.43 | 10.19 | 10.30 | 105,762,784 | -0.21(-1.96%) |
Sep 21, 2011 | 10.65 | 10.75 | 10.49 | 10.50 | 91,154,168 | -0.24(-2.19%) |
Sep 20, 2011 | 10.69 | 10.82 | 10.58 | 10.74 | 88,465,520 | +0.11(+1.00%) |
Sep 19, 2011 | 10.59 | 10.67 | 10.49 | 10.63 | 78,703,536 | -0.05(-0.50%) |
Sep 16, 2011 | 10.95 | 10.97 | 10.69 | 10.69 | 130,266,912 | -0.20(-1.84%) |
Sep 15, 2011 | 10.89 | 10.90 | 10.74 | 10.89 | 75,325,736 | +0.05(+0.43%) |
Sep 14, 2011 | 10.70 | 10.96 | 10.60 | 10.84 | 81,867,952 | +0.05(+0.44%) |
Sep 13, 2011 | 10.76 | 10.83 | 10.67 | 10.79 | 54,388,944 | +0.05(+0.47%) |
Sep 12, 2011 | 10.52 | 10.76 | 10.52 | 10.74 | 89,277,544 | -0.02(-0.19%) |
Sep 09, 2011 | 10.94 | 10.96 | 10.67 | 10.76 | 96,587,528 | -0.32(-2.87%) |
Sep 08, 2011 | 11.12 | 11.26 | 11.03 | 11.08 | 63,500,312 | -0.11(-1.00%) |
Sep 07, 2011 | 11.18 | 11.20 | 11.07 | 11.19 | 81,955,848 | +0.21(+1.93%) |
Sep 06, 2011 | 10.73 | 11.02 | 10.66 | 10.98 | 82,767,680 | +0.11(+1.03%) |
Sep 02, 2011 | 10.96 | 11.15 | 10.85 | 10.87 | 59,543,520 | -0.26(-2.38%) |
Sep 01, 2011 | 11.13 | 11.27 | 11.10 | 11.13 | 67,452,800 | -0.04(-0.37%) |
Aug 31, 2011 | 11.17 | 11.26 | 11.05 | 11.17 | 75,292,568 | +0.06(+0.53%) |
Aug 30, 2011 | 11.06 | 11.18 | 10.92 | 11.12 | 74,955,976 | +0.00(+0.00%) |
Aug 29, 2011 | 11.05 | 11.16 | 10.96 | 11.12 | 79,575,416 | +0.39(+3.68%) |
Aug 26, 2011 | 10.50 | 10.79 | 10.31 | 10.72 | 78,286,736 | +0.15(+1.39%) |
Aug 25, 2011 | 10.72 | 10.77 | 10.52 | 10.57 | 87,280,784 | -0.25(-2.34%) |
Aug 24, 2011 | 10.74 | 10.85 | 10.67 | 10.83 | 70,785,936 | +0.09(+0.82%) |
Aug 23, 2011 | 10.53 | 10.77 | 10.40 | 10.74 | 89,128,512 | +0.33(+3.17%) |
Aug 22, 2011 | 10.59 | 10.70 | 10.37 | 10.41 | 69,479,768 | +0.01(+0.06%) |
Aug 19, 2011 | 10.30 | 10.58 | 10.30 | 10.40 | 95,785,736 | -0.02(-0.23%) |
Aug 18, 2011 | 10.67 | 10.70 | 10.33 | 10.43 | 125,509,704 | -0.46(-4.22%) |
Aug 17, 2011 | 10.85 | 10.95 | 10.80 | 10.89 | 75,065,496 | +0.11(+0.98%) |
Aug 16, 2011 | 10.74 | 10.86 | 10.64 | 10.78 | 72,651,256 | -0.02(-0.16%) |
Aug 15, 2011 | 10.70 | 10.83 | 10.60 | 10.80 | 86,655,744 | +0.28(+2.69%) |
Aug 12, 2011 | 10.55 | 10.66 | 10.46 | 10.52 | 97,514,408 | +0.03(+0.28%) |
Aug 11, 2011 | 10.13 | 10.60 | 10.04 | 10.49 | 140,712,992 | +0.45(+4.46%) |
Aug 10, 2011 | 10.40 | 10.60 | 10.01 | 10.04 | 172,770,992 | -0.32(-3.12%) |
Aug 09, 2011 | 10.07 | 10.37 | 9.791 | 10.36 | 197,823,888 | +0.55(+5.64%) |
Aug 08, 2011 | 10.07 | 10.39 | 9.809 | 9.809 | 205,586,160 | -0.49(-4.75%) |
Aug 05, 2011 | 10.30 | 10.43 | 10.03 | 10.30 | 146,835,536 | +0.08(+0.75%) |
Aug 04, 2011 | 10.47 | 10.57 | 10.21 | 10.22 | 129,542,552 | -0.39(-3.72%) |
Aug 03, 2011 | 10.61 | 10.70 | 10.45 | 10.62 | 110,498,360 | +0.05(+0.44%) |
Aug 02, 2011 | 11.04 | 11.05 | 10.57 | 10.57 | 178,189,440 | -0.51(-4.58%) |
Aug 01, 2011 | 11.33 | 11.34 | 10.92 | 11.08 | 94,192,736 | -0.14(-1.24%) |
Jul 29, 2011 | 11.19 | 11.36 | 11.10 | 11.21 | 119,257,384 | -0.06(-0.57%) |
Jul 28, 2011 | 11.22 | 11.43 | 11.22 | 11.28 | 100,995,296 | +0.03(+0.31%) |
Jul 27, 2011 | 11.38 | 11.43 | 11.22 | 11.24 | 69,251,784 | -0.19(-1.68%) |
Jul 26, 2011 | 11.56 | 11.59 | 11.40 | 11.44 | 66,463,936 | -0.10(-0.91%) |
Jul 25, 2011 | 11.58 | 11.65 | 11.54 | 11.54 | 53,992,580 | -0.15(-1.30%) |
Jul 22, 2011 | 11.69 | 11.72 | 11.67 | 11.69 | 44,327,424 | -0.02(-0.15%) |
Jul 21, 2011 | 11.66 | 11.77 | 11.64 | 11.71 | 76,330,728 | +0.12(+1.00%) |
Jul 20, 2011 | 11.61 | 11.65 | 11.52 | 11.59 | 60,720,344 | -0.02(-0.20%) |
Jul 19, 2011 | 11.45 | 11.67 | 11.43 | 11.62 | 59,474,764 | +0.17(+1.53%) |
Jul 18, 2011 | 11.40 | 11.46 | 11.36 | 11.44 | 59,686,360 | -0.06(-0.56%) |
Jul 15, 2011 | 11.55 | 11.62 | 11.45 | 11.51 | 81,895,536 | -0.09(-0.80%) |
Jul 14, 2011 | 11.64 | 11.66 | 11.54 | 11.60 | 60,474,644 | -0.05(-0.40%) |
Jul 13, 2011 | 11.70 | 11.77 | 11.59 | 11.65 | 72,321,952 | -0.01(-0.05%) |
Jul 12, 2011 | 11.66 | 11.77 | 11.63 | 11.65 | 73,202,824 | -0.02(-0.20%) |
Jul 11, 2011 | 11.65 | 11.76 | 11.61 | 11.68 | 80,658,864 | -0.07(-0.60%) |
Jul 08, 2011 | 11.73 | 11.82 | 11.72 | 11.75 | 71,853,608 | -0.04(-0.35%) |
Jul 07, 2011 | 12.03 | 12.08 | 11.75 | 11.79 | 159,368,752 | -0.32(-2.65%) |
Jul 06, 2011 | 12.11 | 12.21 | 12.08 | 12.11 | 48,405,424 | +0.00(+0.00%) |
Jul 05, 2011 | 12.05 | 12.12 | 12.03 | 12.11 | 53,693,460 | +0.02(+0.14%) |