Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.950 | 9.127 | 8.893 | 8.900 | 32,571,970 | -0.22(-2.37%) |
Sep 29, 2011 | 9.217 | 9.318 | 8.893 | 9.116 | 38,998,980 | +0.12(+1.36%) |
Sep 28, 2011 | 9.210 | 9.339 | 8.979 | 8.994 | 28,240,406 | -0.21(-2.27%) |
Sep 27, 2011 | 9.058 | 9.476 | 9.008 | 9.202 | 34,226,552 | +0.32(+3.57%) |
Sep 26, 2011 | 9.001 | 9.001 | 8.619 | 8.886 | 41,155,700 | -0.01(-0.08%) |
Sep 23, 2011 | 8.670 | 9.037 | 8.641 | 8.893 | 24,099,402 | +0.16(+1.81%) |
Sep 22, 2011 | 8.965 | 9.109 | 8.569 | 8.734 | 57,556,992 | -0.55(-5.90%) |
Sep 21, 2011 | 9.649 | 9.779 | 9.260 | 9.282 | 26,814,672 | -0.38(-3.95%) |
Sep 20, 2011 | 9.714 | 9.807 | 9.663 | 9.663 | 32,302,004 | +0.04(+0.37%) |
Sep 19, 2011 | 9.894 | 9.901 | 9.541 | 9.627 | 31,740,776 | -0.41(-4.09%) |
Sep 16, 2011 | 10.04 | 10.22 | 9.937 | 10.04 | 24,829,488 | +0.01(+0.14%) |
Sep 15, 2011 | 10.03 | 10.08 | 9.786 | 10.02 | 27,519,646 | +0.14(+1.46%) |
Sep 14, 2011 | 9.908 | 10.02 | 9.671 | 9.879 | 36,442,956 | +0.01(+0.15%) |
Sep 13, 2011 | 9.771 | 9.927 | 9.692 | 9.865 | 30,946,974 | +0.14(+1.41%) |
Sep 12, 2011 | 9.656 | 9.750 | 9.440 | 9.728 | 41,901,684 | -0.05(-0.52%) |
Sep 09, 2011 | 10.22 | 10.27 | 9.714 | 9.779 | 41,030,572 | -0.56(-5.43%) |
Sep 08, 2011 | 10.28 | 10.64 | 10.22 | 10.34 | 31,053,166 | -0.12(-1.17%) |
Sep 07, 2011 | 10.31 | 10.46 | 10.19 | 10.46 | 23,632,036 | +0.35(+3.49%) |
Sep 06, 2011 | 9.879 | 10.14 | 9.786 | 10.11 | 21,848,564 | -0.06(-0.57%) |
Sep 02, 2011 | 10.44 | 10.46 | 10.07 | 10.17 | 16,433,445 | -0.45(-4.21%) |
Sep 01, 2011 | 10.85 | 11.00 | 10.59 | 10.61 | 20,707,606 | -0.21(-1.93%) |
Aug 31, 2011 | 10.79 | 10.97 | 10.71 | 10.82 | 19,089,154 | +0.14(+1.28%) |
Aug 30, 2011 | 10.82 | 10.84 | 10.56 | 10.69 | 24,024,764 | -0.18(-1.66%) |
Aug 29, 2011 | 10.48 | 10.89 | 10.48 | 10.87 | 14,252,493 | +0.55(+5.38%) |
Aug 26, 2011 | 10.02 | 10.39 | 9.773 | 10.31 | 32,368,374 | +0.25(+2.50%) |
Aug 25, 2011 | 10.45 | 10.49 | 10.05 | 10.06 | 26,801,910 | -0.32(-3.04%) |
Aug 24, 2011 | 10.38 | 10.40 | 10.09 | 10.38 | 20,156,400 | -0.09(-0.89%) |
Aug 23, 2011 | 10.20 | 10.47 | 10.14 | 10.47 | 25,701,172 | +0.31(+3.04%) |
Aug 22, 2011 | 10.79 | 10.79 | 10.10 | 10.16 | 33,153,144 | -0.11(-1.12%) |
Aug 19, 2011 | 10.23 | 10.65 | 10.16 | 10.28 | 30,154,062 | -0.06(-0.56%) |
Aug 18, 2011 | 10.49 | 10.69 | 10.19 | 10.33 | 43,278,416 | -0.48(-4.45%) |
Aug 17, 2011 | 10.92 | 10.94 | 10.76 | 10.81 | 23,568,100 | -0.06(-0.59%) |
Aug 16, 2011 | 10.94 | 11.12 | 10.76 | 10.88 | 34,481,780 | -0.29(-2.57%) |
Aug 15, 2011 | 10.48 | 11.19 | 10.45 | 11.17 | 41,537,100 | +0.83(+8.06%) |
Aug 12, 2011 | 10.36 | 10.49 | 10.15 | 10.33 | 27,295,958 | +0.11(+1.12%) |
Aug 11, 2011 | 9.716 | 10.35 | 9.701 | 10.22 | 47,350,060 | +0.75(+7.88%) |
Aug 10, 2011 | 10.05 | 10.06 | 9.436 | 9.472 | 36,857,552 | -0.82(-7.95%) |
Aug 09, 2011 | 9.859 | 10.32 | 9.579 | 10.29 | 37,588,828 | +0.68(+7.10%) |
Aug 08, 2011 | 9.859 | 10.10 | 9.608 | 9.608 | 44,074,936 | -0.67(-6.49%) |
Aug 05, 2011 | 10.56 | 10.66 | 9.902 | 10.28 | 40,631,736 | -0.12(-1.17%) |
Aug 04, 2011 | 10.87 | 10.87 | 10.37 | 10.40 | 41,895,492 | -0.64(-5.79%) |
Aug 03, 2011 | 10.85 | 11.06 | 10.76 | 11.04 | 24,784,004 | +0.18(+1.65%) |
Aug 02, 2011 | 11.09 | 11.26 | 10.84 | 10.86 | 26,302,242 | -0.36(-3.20%) |
Aug 01, 2011 | 11.53 | 11.59 | 11.05 | 11.22 | 25,558,686 | -0.20(-1.76%) |
Jul 29, 2011 | 11.38 | 11.51 | 11.24 | 11.42 | 21,403,576 | -0.06(-0.56%) |
Jul 28, 2011 | 11.47 | 11.68 | 11.45 | 11.48 | 23,887,420 | -0.03(-0.25%) |
Jul 27, 2011 | 11.78 | 11.80 | 11.43 | 11.51 | 61,707,232 | -0.90(-7.23%) |
Jul 26, 2011 | 12.26 | 12.45 | 12.20 | 12.41 | 32,506,664 | +0.19(+1.59%) |
Jul 25, 2011 | 12.18 | 12.25 | 12.13 | 12.21 | 22,008,456 | -0.09(-0.70%) |
Jul 22, 2011 | 12.18 | 12.31 | 12.11 | 12.30 | 22,345,842 | +0.10(+0.82%) |
Jul 21, 2011 | 12.21 | 12.28 | 12.09 | 12.20 | 24,757,850 | +0.10(+0.83%) |
Jul 20, 2011 | 12.19 | 12.29 | 12.07 | 12.10 | 14,845,653 | +0.01(+0.06%) |
Jul 19, 2011 | 11.90 | 12.10 | 11.85 | 12.09 | 14,122,739 | +0.25(+2.12%) |
Jul 18, 2011 | 11.91 | 11.92 | 11.74 | 11.84 | 17,138,468 | -0.17(-1.43%) |
Jul 15, 2011 | 11.93 | 12.01 | 11.84 | 12.01 | 18,971,018 | +0.13(+1.09%) |
Jul 14, 2011 | 12.19 | 12.19 | 11.85 | 11.88 | 28,461,570 | -0.25(-2.07%) |
Jul 13, 2011 | 12.25 | 12.41 | 12.10 | 12.13 | 18,863,472 | +0.01(+0.12%) |
Jul 12, 2011 | 12.34 | 12.34 | 12.11 | 12.12 | 25,474,546 | -0.26(-2.09%) |
Jul 11, 2011 | 12.66 | 12.66 | 12.34 | 12.38 | 27,431,944 | -0.44(-3.42%) |
Jul 08, 2011 | 12.89 | 12.95 | 12.71 | 12.82 | 15,868,770 | -0.24(-1.81%) |
Jul 07, 2011 | 13.30 | 13.35 | 12.96 | 13.05 | 23,451,872 | -0.04(-0.27%) |
Jul 06, 2011 | 13.13 | 13.23 | 13.05 | 13.09 | 18,502,336 | -0.05(-0.38%) |
Jul 05, 2011 | 13.41 | 13.43 | 13.10 | 13.14 | 17,018,418 | -0.16(-1.24%) |