Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.18 | 15.28 | 14.77 | 14.77 | 93,144,016 | -0.61(-3.94%) |
Sep 29, 2011 | 15.49 | 15.65 | 15.14 | 15.38 | 123,510,032 | -0.07(-0.45%) |
Sep 28, 2011 | 15.65 | 15.72 | 15.44 | 15.45 | 108,005,680 | -0.16(-1.02%) |
Sep 27, 2011 | 15.58 | 15.91 | 15.49 | 15.61 | 127,379,888 | +0.21(+1.35%) |
Sep 26, 2011 | 15.34 | 15.54 | 15.09 | 15.40 | 93,665,456 | +0.06(+0.36%) |
Sep 23, 2011 | 14.81 | 15.42 | 14.69 | 15.34 | 107,083,144 | +0.38(+2.52%) |
Sep 22, 2011 | 14.92 | 15.16 | 14.77 | 14.96 | 136,107,728 | -0.22(-1.48%) |
Sep 21, 2011 | 15.36 | 15.58 | 15.16 | 15.19 | 96,483,488 | -0.18(-1.17%) |
Sep 20, 2011 | 15.22 | 15.56 | 15.13 | 15.37 | 103,262,984 | +0.19(+1.23%) |
Sep 19, 2011 | 15.07 | 15.27 | 14.98 | 15.18 | 83,063,672 | -0.03(-0.18%) |
Sep 16, 2011 | 14.99 | 15.29 | 14.84 | 15.21 | 131,075,936 | +0.30(+2.00%) |
Sep 15, 2011 | 14.75 | 15.00 | 14.69 | 14.91 | 76,896,280 | +0.29(+2.01%) |
Sep 14, 2011 | 14.46 | 14.82 | 14.34 | 14.62 | 84,207,856 | +0.25(+1.71%) |
Sep 13, 2011 | 14.07 | 14.47 | 13.99 | 14.37 | 86,976,584 | +0.33(+2.37%) |
Sep 12, 2011 | 13.52 | 14.05 | 13.51 | 14.04 | 77,011,328 | +0.40(+2.94%) |
Sep 09, 2011 | 13.67 | 14.00 | 13.61 | 13.64 | 88,700,400 | -0.13(-0.98%) |
Sep 08, 2011 | 13.88 | 14.05 | 13.72 | 13.77 | 62,087,140 | -0.13(-0.92%) |
Sep 07, 2011 | 13.86 | 13.94 | 13.75 | 13.90 | 66,488,996 | +0.37(+2.76%) |
Sep 06, 2011 | 13.33 | 13.56 | 13.27 | 13.53 | 63,907,020 | -0.07(-0.51%) |
Sep 02, 2011 | 13.71 | 13.80 | 13.55 | 13.60 | 61,830,840 | -0.24(-1.75%) |
Sep 01, 2011 | 14.04 | 14.09 | 13.84 | 13.84 | 58,540,348 | -0.10(-0.70%) |
Aug 31, 2011 | 14.01 | 14.13 | 13.86 | 13.94 | 79,843,808 | -0.08(-0.54%) |
Aug 30, 2011 | 13.98 | 14.09 | 13.79 | 14.01 | 56,472,200 | -0.04(-0.27%) |
Aug 29, 2011 | 13.81 | 14.06 | 13.73 | 14.05 | 58,705,956 | +0.36(+2.66%) |
Aug 26, 2011 | 13.45 | 13.83 | 13.34 | 13.69 | 77,739,912 | +0.24(+1.80%) |
Aug 25, 2011 | 13.73 | 13.76 | 13.43 | 13.45 | 74,296,664 | -0.26(-1.92%) |
Aug 24, 2011 | 13.56 | 13.76 | 13.41 | 13.71 | 77,280,056 | +0.06(+0.46%) |
Aug 23, 2011 | 13.40 | 13.65 | 13.36 | 13.65 | 78,300,240 | +0.23(+1.70%) |
Aug 22, 2011 | 13.54 | 13.63 | 13.33 | 13.42 | 70,631,960 | +0.13(+0.99%) |
Aug 19, 2011 | 13.58 | 13.82 | 13.27 | 13.29 | 114,334,160 | -0.40(-2.93%) |
Aug 18, 2011 | 13.95 | 13.97 | 13.54 | 13.69 | 133,165,624 | -0.62(-4.35%) |
Aug 17, 2011 | 14.25 | 14.53 | 14.12 | 14.31 | 73,352,872 | -0.08(-0.58%) |
Aug 16, 2011 | 14.36 | 14.59 | 14.19 | 14.39 | 64,654,204 | -0.07(-0.48%) |
Aug 15, 2011 | 14.37 | 14.49 | 14.28 | 14.46 | 66,833,596 | +0.17(+1.16%) |
Aug 12, 2011 | 14.39 | 14.48 | 14.23 | 14.30 | 78,265,744 | -0.08(-0.53%) |
Aug 11, 2011 | 13.94 | 14.54 | 13.90 | 14.37 | 108,801,712 | +0.57(+4.16%) |
Aug 10, 2011 | 14.03 | 14.20 | 13.69 | 13.80 | 137,798,352 | -0.46(-3.25%) |
Aug 09, 2011 | 14.08 | 14.28 | 13.51 | 14.26 | 168,441,520 | +0.34(+2.44%) |
Aug 08, 2011 | 14.01 | 14.45 | 13.90 | 13.92 | 198,499,968 | -0.47(-3.27%) |
Aug 05, 2011 | 14.54 | 14.68 | 13.99 | 14.39 | 147,038,512 | -0.04(-0.29%) |
Aug 04, 2011 | 14.86 | 15.10 | 14.43 | 14.44 | 125,259,368 | -0.66(-4.40%) |
Aug 03, 2011 | 14.95 | 15.21 | 14.78 | 15.10 | 97,696,984 | +0.21(+1.39%) |
Aug 02, 2011 | 15.09 | 15.21 | 14.89 | 14.89 | 83,089,344 | -0.36(-2.34%) |
Aug 01, 2011 | 15.47 | 15.56 | 15.02 | 15.25 | 75,349,472 | -0.06(-0.40%) |
Jul 29, 2011 | 15.32 | 15.51 | 15.23 | 15.31 | 75,692,048 | -0.15(-0.98%) |
Jul 28, 2011 | 15.41 | 15.69 | 15.31 | 15.46 | 53,580,128 | +0.01(+0.09%) |
Jul 27, 2011 | 15.53 | 15.60 | 15.32 | 15.45 | 86,338,552 | -0.25(-1.59%) |
Jul 26, 2011 | 15.79 | 15.87 | 15.65 | 15.70 | 66,467,788 | -0.09(-0.59%) |
Jul 25, 2011 | 15.73 | 15.96 | 15.63 | 15.79 | 59,347,344 | -0.07(-0.43%) |
Jul 22, 2011 | 15.91 | 15.94 | 15.62 | 15.86 | 65,756,720 | +0.22(+1.40%) |
Jul 21, 2011 | 15.32 | 15.69 | 15.20 | 15.64 | 116,862,224 | -0.12(-0.78%) |
Jul 20, 2011 | 15.84 | 15.92 | 15.70 | 15.76 | 83,076,480 | -0.05(-0.30%) |
Jul 19, 2011 | 15.39 | 15.84 | 15.39 | 15.81 | 81,184,208 | +0.53(+3.50%) |
Jul 18, 2011 | 15.28 | 15.38 | 15.14 | 15.28 | 65,900,416 | -0.06(-0.40%) |
Jul 15, 2011 | 15.27 | 15.47 | 15.22 | 15.34 | 72,865,328 | +0.07(+0.45%) |
Jul 14, 2011 | 15.47 | 15.56 | 15.23 | 15.27 | 69,382,808 | -0.14(-0.93%) |
Jul 13, 2011 | 15.47 | 15.58 | 15.30 | 15.41 | 63,100,808 | +0.02(+0.13%) |
Jul 12, 2011 | 15.51 | 15.58 | 15.25 | 15.39 | 74,453,224 | -0.27(-1.75%) |
Jul 11, 2011 | 15.66 | 15.76 | 15.58 | 15.67 | 50,540,272 | -0.16(-1.04%) |
Jul 08, 2011 | 15.74 | 15.91 | 15.64 | 15.83 | 52,271,068 | -0.10(-0.60%) |
Jul 07, 2011 | 15.69 | 16.04 | 15.67 | 15.93 | 77,456,304 | +0.33(+2.11%) |
Jul 06, 2011 | 15.39 | 15.65 | 15.39 | 15.60 | 63,046,608 | +0.21(+1.38%) |
Jul 05, 2011 | 15.56 | 15.56 | 15.33 | 15.39 | 48,652,564 | -0.06(-0.40%) |