Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.776 | 9.976 | 9.583 | 9.665 | 13,476,548 | -0.28(-2.80%) |
Sep 29, 2011 | 10.60 | 10.66 | 9.411 | 9.943 | 14,722,694 | -0.41(-3.93%) |
Sep 28, 2011 | 10.70 | 10.94 | 10.33 | 10.35 | 12,381,341 | -0.30(-2.85%) |
Sep 27, 2011 | 11.01 | 11.36 | 10.61 | 10.65 | 13,176,567 | -0.10(-0.90%) |
Sep 26, 2011 | 10.68 | 10.84 | 10.54 | 10.75 | 11,158,577 | +0.20(+1.93%) |
Sep 23, 2011 | 10.42 | 10.83 | 10.38 | 10.55 | 9,474,396 | +0.02(+0.20%) |
Sep 22, 2011 | 11.13 | 11.21 | 10.30 | 10.53 | 15,502,151 | -1.05(-9.04%) |
Sep 21, 2011 | 11.91 | 12.31 | 11.55 | 11.57 | 5,617,642 | -0.46(-3.83%) |
Sep 20, 2011 | 11.99 | 12.23 | 11.96 | 12.03 | 5,402,485 | +0.05(+0.42%) |
Sep 19, 2011 | 12.21 | 12.34 | 11.82 | 11.98 | 7,134,183 | -0.55(-4.42%) |
Sep 16, 2011 | 12.69 | 12.74 | 12.45 | 12.54 | 10,072,885 | -0.11(-0.90%) |
Sep 15, 2011 | 12.81 | 13.20 | 12.58 | 12.65 | 8,513,235 | +0.14(+1.11%) |
Sep 14, 2011 | 12.59 | 12.61 | 12.31 | 12.51 | 10,696,093 | -0.11(-0.88%) |
Sep 13, 2011 | 13.00 | 13.08 | 12.30 | 12.62 | 10,005,100 | -0.47(-3.60%) |
Sep 12, 2011 | 12.62 | 13.17 | 12.46 | 13.09 | 5,486,567 | +0.11(+0.85%) |
Sep 09, 2011 | 13.08 | 13.49 | 12.83 | 12.98 | 8,244,004 | -0.49(-3.66%) |
Sep 08, 2011 | 12.91 | 13.63 | 12.70 | 13.48 | 5,720,819 | +0.51(+3.97%) |
Sep 07, 2011 | 12.71 | 13.19 | 12.59 | 12.96 | 7,296,434 | +0.46(+3.69%) |
Sep 06, 2011 | 12.23 | 12.64 | 11.89 | 12.50 | 8,012,869 | -0.15(-1.19%) |
Sep 02, 2011 | 12.80 | 13.21 | 12.54 | 12.65 | 5,031,369 | -0.57(-4.30%) |
Sep 01, 2011 | 13.37 | 13.65 | 13.18 | 13.22 | 6,321,125 | -0.02(-0.14%) |
Aug 31, 2011 | 13.04 | 13.38 | 13.04 | 13.24 | 8,022,803 | +0.37(+2.86%) |
Aug 30, 2011 | 12.82 | 12.99 | 12.41 | 12.87 | 6,138,864 | +0.01(+0.08%) |
Aug 29, 2011 | 12.60 | 12.98 | 12.52 | 12.86 | 5,844,541 | +0.40(+3.24%) |
Aug 26, 2011 | 12.29 | 13.13 | 12.17 | 12.45 | 8,232,099 | +0.18(+1.43%) |
Aug 25, 2011 | 12.93 | 13.18 | 12.11 | 12.28 | 8,925,694 | -0.52(-4.05%) |
Aug 24, 2011 | 12.29 | 12.87 | 12.04 | 12.80 | 9,412,105 | +0.56(+4.61%) |
Aug 23, 2011 | 11.65 | 12.39 | 11.45 | 12.23 | 14,502,926 | +0.60(+5.16%) |
Aug 22, 2011 | 12.79 | 12.86 | 11.55 | 11.63 | 15,082,846 | -0.86(-6.92%) |
Aug 19, 2011 | 12.78 | 13.10 | 12.37 | 12.50 | 13,829,020 | -0.58(-4.43%) |
Aug 18, 2011 | 13.61 | 13.75 | 12.65 | 13.08 | 10,501,266 | -0.89(-6.37%) |
Aug 17, 2011 | 14.15 | 14.27 | 13.86 | 13.97 | 7,878,040 | +0.09(+0.62%) |
Aug 16, 2011 | 13.70 | 14.09 | 13.62 | 13.88 | 9,144,829 | -0.09(-0.61%) |
Aug 15, 2011 | 13.53 | 14.16 | 13.53 | 13.97 | 7,511,114 | +0.60(+4.52%) |
Aug 12, 2011 | 13.43 | 13.97 | 13.18 | 13.36 | 8,269,012 | +0.03(+0.19%) |
Aug 11, 2011 | 12.82 | 13.79 | 12.65 | 13.34 | 12,258,154 | +0.79(+6.32%) |
Aug 10, 2011 | 12.70 | 13.16 | 12.19 | 12.54 | 13,554,705 | -0.35(-2.71%) |
Aug 09, 2011 | 12.59 | 13.00 | 11.58 | 12.89 | 16,874,672 | +1.35(+11.66%) |
Aug 08, 2011 | 12.59 | 12.86 | 10.53 | 11.55 | 23,118,108 | -1.78(-13.35%) |
Aug 05, 2011 | 13.90 | 14.01 | 11.94 | 13.33 | 17,286,902 | -0.40(-2.89%) |
Aug 04, 2011 | 14.54 | 14.54 | 13.30 | 13.72 | 21,527,618 | -1.08(-7.27%) |
Aug 03, 2011 | 15.46 | 16.22 | 13.94 | 14.80 | 18,778,144 | -0.32(-2.13%) |
Aug 02, 2011 | 15.90 | 16.04 | 15.09 | 15.12 | 15,392,727 | -0.94(-5.87%) |
Aug 01, 2011 | 16.09 | 16.21 | 15.71 | 16.06 | 16,128,949 | +0.42(+2.69%) |
Jul 29, 2011 | 15.13 | 15.93 | 14.99 | 15.64 | 14,992,529 | +0.36(+2.36%) |
Jul 28, 2011 | 15.15 | 15.34 | 15.07 | 15.28 | 9,315,661 | +0.26(+1.71%) |
Jul 27, 2011 | 15.37 | 15.47 | 14.99 | 15.02 | 9,797,080 | -0.35(-2.30%) |
Jul 26, 2011 | 14.78 | 15.62 | 14.74 | 15.38 | 15,852,867 | +0.60(+4.06%) |
Jul 25, 2011 | 14.73 | 15.04 | 14.52 | 14.78 | 12,457,147 | +0.29(+1.97%) |
Jul 22, 2011 | 14.34 | 14.58 | 14.34 | 14.49 | 9,303,247 | +0.17(+1.17%) |
Jul 21, 2011 | 14.12 | 14.37 | 13.97 | 14.32 | 10,148,878 | +0.20(+1.44%) |
Jul 20, 2011 | 14.21 | 14.27 | 14.07 | 14.12 | 7,628,125 | -0.08(-0.53%) |
Jul 19, 2011 | 14.02 | 14.27 | 13.98 | 14.19 | 8,991,680 | +0.22(+1.59%) |
Jul 18, 2011 | 13.83 | 14.14 | 13.48 | 13.97 | 11,635,318 | -0.01(-0.10%) |
Jul 15, 2011 | 13.93 | 14.10 | 13.61 | 13.99 | 13,913,503 | +0.19(+1.35%) |
Jul 14, 2011 | 14.28 | 14.29 | 13.65 | 13.80 | 16,138,695 | -0.47(-3.30%) |
Jul 13, 2011 | 14.47 | 14.73 | 14.02 | 14.27 | 16,298,924 | -0.19(-1.29%) |
Jul 12, 2011 | 14.24 | 14.64 | 14.09 | 14.46 | 11,214,944 | +0.14(+0.95%) |
Jul 11, 2011 | 14.57 | 14.57 | 14.11 | 14.32 | 13,292,282 | -0.47(-3.16%) |
Jul 08, 2011 | 14.57 | 15.22 | 14.47 | 14.79 | 22,982,308 | -0.13(-0.89%) |
Jul 07, 2011 | 15.07 | 15.45 | 14.90 | 14.92 | 23,389,328 | -0.04(-0.26%) |
Jul 06, 2011 | 14.86 | 15.09 | 14.65 | 14.96 | 15,375,127 | -0.11(-0.76%) |
Jul 05, 2011 | 15.08 | 15.36 | 14.88 | 15.08 | 16,551,201 | +0.00(+0.02%) |