Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.117 | 9.234 | 8.854 | 8.893 | 7,523,771 | -0.44(-4.71%) |
Sep 29, 2011 | 9.371 | 9.508 | 8.990 | 9.332 | 5,074,052 | +0.15(+1.59%) |
Sep 28, 2011 | 9.673 | 9.703 | 9.176 | 9.185 | 5,230,022 | -0.50(-5.14%) |
Sep 27, 2011 | 9.722 | 10.10 | 9.615 | 9.683 | 6,228,230 | +0.19(+1.95%) |
Sep 26, 2011 | 9.664 | 9.761 | 9.215 | 9.498 | 8,579,381 | +0.01(+0.10%) |
Sep 23, 2011 | 9.342 | 9.713 | 9.195 | 9.488 | 5,175,270 | +0.11(+1.14%) |
Sep 22, 2011 | 9.761 | 9.908 | 9.176 | 9.381 | 8,838,740 | -0.62(-6.24%) |
Sep 21, 2011 | 10.51 | 10.70 | 9.996 | 10.01 | 5,004,663 | -0.44(-4.21%) |
Sep 20, 2011 | 10.86 | 10.87 | 10.43 | 10.44 | 4,454,950 | -0.28(-2.64%) |
Sep 19, 2011 | 11.07 | 11.10 | 10.64 | 10.73 | 4,482,120 | -0.62(-5.50%) |
Sep 16, 2011 | 11.23 | 11.37 | 11.01 | 11.35 | 4,512,616 | +0.19(+1.66%) |
Sep 15, 2011 | 11.10 | 11.19 | 10.85 | 11.17 | 4,406,495 | +0.21(+1.96%) |
Sep 14, 2011 | 10.80 | 11.12 | 10.43 | 10.95 | 4,876,925 | +0.26(+2.47%) |
Sep 13, 2011 | 10.50 | 10.75 | 10.32 | 10.69 | 4,327,020 | +0.21(+1.96%) |
Sep 12, 2011 | 10.25 | 10.59 | 10.14 | 10.48 | 5,940,066 | +0.00(+0.00%) |
Sep 09, 2011 | 10.80 | 10.95 | 10.42 | 10.48 | 5,171,258 | -0.52(-4.70%) |
Sep 08, 2011 | 11.12 | 11.37 | 10.89 | 11.00 | 5,262,447 | -0.31(-2.76%) |
Sep 07, 2011 | 11.17 | 11.61 | 11.09 | 11.31 | 11,781,914 | +0.39(+3.58%) |
Sep 06, 2011 | 10.77 | 10.99 | 10.61 | 10.92 | 6,889,598 | -0.21(-1.84%) |
Sep 02, 2011 | 11.39 | 11.50 | 10.97 | 11.13 | 7,713,769 | -0.67(-5.71%) |
Sep 01, 2011 | 12.06 | 12.10 | 11.73 | 11.80 | 9,077,547 | -0.26(-2.18%) |
Aug 31, 2011 | 11.35 | 12.15 | 11.29 | 12.06 | 11,553,892 | +0.83(+7.38%) |
Aug 30, 2011 | 11.03 | 11.40 | 10.81 | 11.24 | 6,118,703 | +0.09(+0.79%) |
Aug 29, 2011 | 10.81 | 11.16 | 10.74 | 11.15 | 5,998,951 | +0.59(+5.55%) |
Aug 26, 2011 | 10.30 | 10.72 | 10.05 | 10.56 | 5,476,267 | +0.16(+1.50%) |
Aug 25, 2011 | 11.02 | 11.15 | 10.26 | 10.41 | 7,177,952 | -0.21(-2.02%) |
Aug 24, 2011 | 10.20 | 10.69 | 10.17 | 10.62 | 5,996,728 | +0.36(+3.52%) |
Aug 23, 2011 | 9.898 | 10.26 | 9.664 | 10.26 | 9,298,303 | +0.40(+4.06%) |
Aug 22, 2011 | 10.45 | 10.63 | 9.800 | 9.859 | 7,599,400 | -0.30(-2.98%) |
Aug 19, 2011 | 10.40 | 10.91 | 10.14 | 10.16 | 6,675,807 | -0.44(-4.14%) |
Aug 18, 2011 | 11.04 | 11.05 | 10.51 | 10.60 | 6,879,112 | -0.85(-7.42%) |
Aug 17, 2011 | 11.47 | 11.61 | 11.33 | 11.45 | 4,371,470 | +0.03(+0.30%) |
Aug 16, 2011 | 11.32 | 11.63 | 11.23 | 11.42 | 5,096,144 | -0.07(-0.64%) |
Aug 15, 2011 | 11.23 | 11.61 | 11.10 | 11.49 | 6,646,057 | +0.37(+3.34%) |
Aug 12, 2011 | 11.61 | 11.71 | 10.95 | 11.12 | 8,846,434 | -0.29(-2.57%) |
Aug 11, 2011 | 10.74 | 11.63 | 10.58 | 11.41 | 11,233,807 | +1.01(+9.66%) |
Aug 10, 2011 | 11.21 | 11.21 | 10.38 | 10.41 | 16,139,921 | -1.12(-9.74%) |
Aug 09, 2011 | 11.14 | 11.53 | 10.46 | 11.53 | 15,015,854 | +0.86(+8.05%) |
Aug 08, 2011 | 11.67 | 11.88 | 10.23 | 10.67 | 18,017,730 | -1.62(-13.19%) |
Aug 05, 2011 | 13.11 | 13.42 | 11.82 | 12.29 | 15,751,732 | -0.55(-4.26%) |
Aug 04, 2011 | 14.27 | 14.32 | 12.83 | 12.84 | 13,075,032 | -1.65(-11.39%) |
Aug 03, 2011 | 14.23 | 14.52 | 13.75 | 14.49 | 10,218,008 | +0.29(+2.06%) |
Aug 02, 2011 | 14.95 | 15.09 | 14.18 | 14.19 | 10,786,163 | -0.90(-5.95%) |
Aug 01, 2011 | 15.60 | 15.81 | 14.92 | 15.09 | 9,698,549 | -0.41(-2.64%) |
Jul 29, 2011 | 15.08 | 15.77 | 15.00 | 15.50 | 9,130,648 | +0.18(+1.15%) |
Jul 28, 2011 | 15.19 | 15.61 | 15.19 | 15.33 | 7,008,557 | +0.20(+1.32%) |
Jul 27, 2011 | 15.72 | 15.86 | 15.09 | 15.13 | 13,902,491 | -0.73(-4.59%) |
Jul 26, 2011 | 16.10 | 16.13 | 15.74 | 15.85 | 8,071,619 | -0.27(-1.69%) |
Jul 25, 2011 | 15.88 | 16.26 | 15.40 | 16.13 | 16,139,765 | +0.86(+5.63%) |
Jul 22, 2011 | 15.02 | 15.42 | 14.75 | 15.27 | 11,168,923 | +0.20(+1.30%) |
Jul 21, 2011 | 14.40 | 15.07 | 14.40 | 15.07 | 16,539,142 | +0.70(+4.89%) |
Jul 20, 2011 | 14.38 | 14.87 | 14.22 | 14.37 | 33,427,798 | +1.73(+13.67%) |
Jul 19, 2011 | 12.18 | 12.70 | 12.13 | 12.64 | 10,392,665 | +0.46(+3.77%) |
Jul 18, 2011 | 12.49 | 12.64 | 12.06 | 12.18 | 4,732,308 | -0.42(-3.33%) |
Jul 15, 2011 | 12.70 | 12.81 | 12.46 | 12.60 | 2,884,445 | -0.05(-0.39%) |
Jul 14, 2011 | 12.93 | 13.06 | 12.63 | 12.65 | 2,504,061 | -0.22(-1.74%) |
Jul 13, 2011 | 12.98 | 13.22 | 12.84 | 12.88 | 4,040,666 | -0.06(-0.45%) |
Jul 12, 2011 | 12.74 | 13.06 | 12.74 | 12.93 | 4,410,434 | +0.18(+1.38%) |
Jul 11, 2011 | 13.29 | 13.35 | 12.67 | 12.76 | 7,726,524 | -0.71(-5.29%) |
Jul 08, 2011 | 13.62 | 13.63 | 13.39 | 13.47 | 3,282,915 | -0.35(-2.54%) |
Jul 07, 2011 | 13.78 | 13.90 | 13.68 | 13.82 | 2,727,851 | +0.20(+1.43%) |
Jul 06, 2011 | 13.70 | 13.86 | 13.56 | 13.63 | 3,621,686 | -0.28(-2.04%) |
Jul 05, 2011 | 14.08 | 14.10 | 13.89 | 13.91 | 2,963,928 | -0.20(-1.38%) |