Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.73 | 12.87 | 12.68 | 12.68 | 48,041,352 | -0.12(-0.94%) |
Sep 29, 2011 | 12.83 | 12.89 | 12.66 | 12.80 | 64,346,716 | +0.11(+0.84%) |
Sep 28, 2011 | 12.71 | 12.87 | 12.68 | 12.70 | 45,579,024 | -0.02(-0.14%) |
Sep 27, 2011 | 12.66 | 12.85 | 12.65 | 12.71 | 52,264,168 | +0.18(+1.46%) |
Sep 26, 2011 | 12.44 | 12.55 | 12.35 | 12.53 | 54,922,160 | +0.17(+1.34%) |
Sep 23, 2011 | 12.22 | 12.39 | 12.19 | 12.37 | 95,321,504 | +0.10(+0.81%) |
Sep 22, 2011 | 12.10 | 12.32 | 12.08 | 12.27 | 125,152,944 | -0.09(-0.70%) |
Sep 21, 2011 | 12.56 | 12.64 | 12.34 | 12.35 | 41,030,232 | -0.20(-1.57%) |
Sep 20, 2011 | 12.57 | 12.72 | 12.49 | 12.55 | 39,698,336 | +0.04(+0.36%) |
Sep 19, 2011 | 12.55 | 12.55 | 12.42 | 12.50 | 35,362,492 | -0.15(-1.20%) |
Sep 16, 2011 | 12.55 | 12.66 | 12.48 | 12.65 | 57,357,152 | +0.18(+1.46%) |
Sep 15, 2011 | 12.35 | 12.47 | 12.24 | 12.47 | 35,439,068 | +0.20(+1.66%) |
Sep 14, 2011 | 12.18 | 12.39 | 12.10 | 12.27 | 50,403,908 | +0.03(+0.28%) |
Sep 13, 2011 | 12.14 | 12.27 | 12.09 | 12.23 | 40,335,636 | +0.09(+0.71%) |
Sep 12, 2011 | 11.99 | 12.17 | 11.94 | 12.15 | 44,848,152 | +0.00(+0.03%) |
Sep 09, 2011 | 12.10 | 12.18 | 12.05 | 12.14 | 66,542,056 | -0.05(-0.40%) |
Sep 08, 2011 | 12.21 | 12.31 | 12.16 | 12.19 | 33,993,128 | -0.08(-0.67%) |
Sep 07, 2011 | 12.24 | 12.28 | 12.07 | 12.28 | 46,637,408 | +0.14(+1.14%) |
Sep 06, 2011 | 12.05 | 12.16 | 11.99 | 12.14 | 41,855,444 | -0.12(-0.96%) |
Sep 02, 2011 | 12.30 | 12.39 | 12.23 | 12.25 | 39,646,312 | -0.11(-0.89%) |
Sep 01, 2011 | 12.42 | 12.52 | 12.35 | 12.37 | 55,286,604 | -0.10(-0.79%) |
Aug 31, 2011 | 12.61 | 12.65 | 12.32 | 12.46 | 83,884,584 | -0.05(-0.40%) |
Aug 30, 2011 | 12.49 | 12.58 | 12.43 | 12.51 | 38,044,620 | +0.06(+0.47%) |
Aug 29, 2011 | 12.42 | 12.49 | 12.34 | 12.45 | 38,823,356 | +0.13(+1.06%) |
Aug 26, 2011 | 12.29 | 12.42 | 12.10 | 12.32 | 43,397,372 | -0.00(-0.03%) |
Aug 25, 2011 | 12.56 | 12.58 | 12.29 | 12.33 | 40,399,900 | -0.24(-1.92%) |
Aug 24, 2011 | 12.39 | 12.58 | 12.32 | 12.57 | 46,806,540 | +0.18(+1.42%) |
Aug 23, 2011 | 12.06 | 12.39 | 12.03 | 12.39 | 69,749,648 | +0.39(+3.27%) |
Aug 22, 2011 | 12.20 | 12.21 | 11.98 | 12.00 | 44,621,768 | +0.04(+0.32%) |
Aug 19, 2011 | 11.98 | 12.24 | 11.95 | 11.96 | 67,364,288 | -0.12(-1.03%) |
Aug 18, 2011 | 12.08 | 12.22 | 11.96 | 12.09 | 81,739,576 | -0.19(-1.52%) |
Aug 17, 2011 | 12.05 | 12.29 | 12.05 | 12.27 | 45,147,504 | +0.25(+2.09%) |
Aug 16, 2011 | 12.01 | 12.07 | 11.88 | 12.02 | 39,477,680 | -0.06(-0.49%) |
Aug 15, 2011 | 11.92 | 12.10 | 11.86 | 12.08 | 39,987,392 | +0.26(+2.19%) |
Aug 12, 2011 | 12.00 | 12.03 | 11.74 | 11.82 | 62,045,772 | -0.11(-0.92%) |
Aug 11, 2011 | 11.70 | 12.04 | 11.59 | 11.93 | 85,006,392 | +0.33(+2.85%) |
Aug 10, 2011 | 11.75 | 11.92 | 11.56 | 11.60 | 97,934,096 | -0.22(-1.84%) |
Aug 09, 2011 | 11.71 | 11.83 | 11.12 | 11.82 | 130,033,784 | +0.40(+3.53%) |
Aug 08, 2011 | 11.71 | 11.92 | 11.39 | 11.41 | 159,546,464 | -0.67(-5.51%) |
Aug 05, 2011 | 12.11 | 12.18 | 11.72 | 12.08 | 103,927,504 | +0.04(+0.37%) |
Aug 04, 2011 | 12.22 | 12.37 | 12.03 | 12.03 | 89,967,432 | -0.36(-2.92%) |
Aug 03, 2011 | 12.23 | 12.41 | 12.13 | 12.40 | 56,367,308 | +0.17(+1.35%) |
Aug 02, 2011 | 12.35 | 12.39 | 12.22 | 12.23 | 67,913,616 | -0.13(-1.06%) |
Aug 01, 2011 | 12.53 | 12.54 | 12.11 | 12.36 | 59,914,264 | +0.20(+1.64%) |
Jul 29, 2011 | 12.17 | 12.32 | 12.02 | 12.16 | 48,376,692 | -0.13(-1.04%) |
Jul 28, 2011 | 12.49 | 12.54 | 12.24 | 12.29 | 47,438,076 | -0.19(-1.52%) |
Jul 27, 2011 | 12.47 | 12.56 | 12.45 | 12.48 | 54,977,596 | -0.02(-0.19%) |
Jul 26, 2011 | 12.46 | 12.58 | 12.46 | 12.50 | 34,563,928 | +0.02(+0.17%) |
Jul 25, 2011 | 12.56 | 12.59 | 12.45 | 12.48 | 42,912,844 | -0.18(-1.42%) |
Jul 22, 2011 | 12.58 | 12.68 | 12.58 | 12.66 | 87,985,232 | -0.29(-2.21%) |
Jul 21, 2011 | 12.93 | 13.03 | 12.88 | 12.95 | 51,198,232 | +0.08(+0.64%) |
Jul 20, 2011 | 12.79 | 12.90 | 12.72 | 12.86 | 34,765,484 | +0.12(+0.97%) |
Jul 19, 2011 | 12.69 | 12.74 | 12.61 | 12.74 | 45,733,532 | +0.09(+0.71%) |
Jul 18, 2011 | 12.64 | 12.66 | 12.50 | 12.65 | 31,641,790 | -0.04(-0.30%) |
Jul 15, 2011 | 12.69 | 12.75 | 12.63 | 12.69 | 37,030,280 | -0.02(-0.16%) |
Jul 14, 2011 | 12.73 | 12.88 | 12.69 | 12.71 | 37,013,620 | -0.02(-0.16%) |
Jul 13, 2011 | 12.81 | 12.84 | 12.70 | 12.73 | 33,237,228 | -0.05(-0.40%) |
Jul 12, 2011 | 12.77 | 12.86 | 12.76 | 12.78 | 41,568,764 | -0.01(-0.08%) |
Jul 11, 2011 | 12.79 | 12.81 | 12.75 | 12.79 | 33,363,664 | -0.12(-0.96%) |
Jul 08, 2011 | 12.81 | 12.93 | 12.79 | 12.92 | 36,086,380 | +0.02(+0.16%) |
Jul 07, 2011 | 12.99 | 12.99 | 12.81 | 12.90 | 44,706,796 | -0.04(-0.32%) |
Jul 06, 2011 | 12.89 | 12.94 | 12.80 | 12.94 | 43,420,704 | +0.24(+1.89%) |
Jul 05, 2011 | 12.67 | 12.71 | 12.61 | 12.70 | 37,376,272 | +0.01(+0.05%) |