Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.51 | 10.69 | 10.27 | 10.28 | 17,840,604 | -0.47(-4.41%) |
Sep 29, 2011 | 10.99 | 11.09 | 10.48 | 10.75 | 20,398,560 | +0.08(+0.76%) |
Sep 28, 2011 | 11.16 | 11.28 | 10.65 | 10.67 | 13,431,097 | -0.43(-3.85%) |
Sep 27, 2011 | 11.40 | 11.57 | 11.02 | 11.10 | 17,091,378 | +0.00(+0.00%) |
Sep 26, 2011 | 10.84 | 11.12 | 10.42 | 11.10 | 16,098,189 | +0.42(+3.90%) |
Sep 23, 2011 | 10.75 | 10.96 | 10.62 | 10.68 | 16,119,004 | -0.05(-0.49%) |
Sep 22, 2011 | 10.91 | 11.16 | 10.53 | 10.73 | 28,504,912 | -0.76(-6.64%) |
Sep 21, 2011 | 12.15 | 12.28 | 11.48 | 11.50 | 18,184,370 | -0.63(-5.20%) |
Sep 20, 2011 | 12.44 | 12.58 | 12.11 | 12.13 | 11,389,360 | -0.25(-2.01%) |
Sep 19, 2011 | 12.57 | 12.57 | 12.17 | 12.38 | 13,484,336 | -0.45(-3.51%) |
Sep 16, 2011 | 13.01 | 13.06 | 12.66 | 12.83 | 16,471,241 | -0.13(-0.98%) |
Sep 15, 2011 | 12.93 | 13.00 | 12.69 | 12.95 | 19,382,668 | +0.26(+2.05%) |
Sep 14, 2011 | 12.88 | 12.91 | 12.45 | 12.69 | 19,874,482 | -0.08(-0.59%) |
Sep 13, 2011 | 12.94 | 13.03 | 12.61 | 12.77 | 19,650,814 | -0.14(-1.12%) |
Sep 12, 2011 | 12.68 | 13.13 | 12.55 | 12.91 | 18,565,084 | +0.01(+0.09%) |
Sep 09, 2011 | 13.16 | 13.34 | 12.74 | 12.90 | 19,964,884 | -0.50(-3.75%) |
Sep 08, 2011 | 13.13 | 13.79 | 13.04 | 13.40 | 30,715,802 | +0.53(+4.08%) |
Sep 07, 2011 | 12.74 | 12.95 | 12.66 | 12.88 | 12,973,414 | +0.36(+2.91%) |
Sep 06, 2011 | 12.14 | 12.57 | 12.02 | 12.51 | 20,343,120 | -0.17(-1.32%) |
Sep 02, 2011 | 12.64 | 12.88 | 12.46 | 12.68 | 16,262,122 | -0.32(-2.45%) |
Sep 01, 2011 | 13.21 | 13.29 | 12.96 | 13.00 | 19,378,778 | -0.13(-1.01%) |
Aug 31, 2011 | 12.90 | 13.45 | 12.84 | 13.13 | 26,719,746 | +0.42(+3.27%) |
Aug 30, 2011 | 12.46 | 12.81 | 12.28 | 12.72 | 18,413,060 | +0.17(+1.38%) |
Aug 29, 2011 | 12.26 | 12.56 | 12.09 | 12.54 | 15,559,424 | +0.48(+3.98%) |
Aug 26, 2011 | 11.55 | 12.13 | 11.46 | 12.06 | 15,296,974 | +0.38(+3.27%) |
Aug 25, 2011 | 11.90 | 12.02 | 11.51 | 11.68 | 17,838,258 | -0.14(-1.22%) |
Aug 24, 2011 | 11.63 | 11.88 | 11.44 | 11.83 | 16,055,864 | +0.19(+1.64%) |
Aug 23, 2011 | 11.08 | 11.69 | 10.95 | 11.64 | 21,708,774 | +0.69(+6.28%) |
Aug 22, 2011 | 11.27 | 11.34 | 10.85 | 10.95 | 27,556,318 | +0.07(+0.64%) |
Aug 19, 2011 | 10.94 | 11.36 | 10.84 | 10.88 | 21,921,100 | -0.25(-2.28%) |
Aug 18, 2011 | 11.43 | 11.47 | 11.02 | 11.13 | 27,939,596 | -0.98(-8.07%) |
Aug 17, 2011 | 12.28 | 12.47 | 12.00 | 12.11 | 13,793,560 | -0.01(-0.10%) |
Aug 16, 2011 | 12.28 | 12.32 | 11.98 | 12.12 | 19,625,236 | -0.32(-2.60%) |
Aug 15, 2011 | 12.22 | 12.50 | 12.17 | 12.44 | 15,052,381 | +0.39(+3.24%) |
Aug 12, 2011 | 12.12 | 12.28 | 11.89 | 12.05 | 20,297,592 | +0.08(+0.67%) |
Aug 11, 2011 | 11.26 | 12.18 | 11.21 | 11.97 | 26,559,636 | +0.87(+7.79%) |
Aug 10, 2011 | 11.34 | 11.71 | 11.07 | 11.11 | 37,365,892 | -0.45(-3.89%) |
Aug 09, 2011 | 11.11 | 11.59 | 10.70 | 11.56 | 35,583,908 | +0.99(+9.39%) |
Aug 08, 2011 | 11.11 | 11.30 | 10.31 | 10.57 | 37,106,096 | -1.38(-11.54%) |
Aug 05, 2011 | 12.28 | 12.53 | 11.14 | 11.94 | 32,015,228 | -0.17(-1.38%) |
Aug 04, 2011 | 13.15 | 13.18 | 12.04 | 12.11 | 42,211,528 | -1.30(-9.72%) |
Aug 03, 2011 | 13.61 | 13.65 | 13.01 | 13.41 | 28,550,918 | -0.17(-1.27%) |
Aug 02, 2011 | 14.21 | 14.43 | 13.58 | 13.59 | 24,150,246 | -0.80(-5.53%) |
Aug 01, 2011 | 14.65 | 14.74 | 14.15 | 14.38 | 19,109,368 | -0.10(-0.72%) |
Jul 29, 2011 | 14.11 | 14.55 | 13.91 | 14.49 | 23,939,396 | +0.16(+1.13%) |
Jul 28, 2011 | 14.72 | 14.87 | 14.29 | 14.33 | 16,392,213 | -0.35(-2.36%) |
Jul 27, 2011 | 15.12 | 15.27 | 14.61 | 14.67 | 19,910,918 | -0.60(-3.93%) |
Jul 26, 2011 | 15.15 | 15.47 | 14.61 | 15.27 | 25,046,430 | -0.12(-0.75%) |
Jul 25, 2011 | 15.10 | 15.63 | 15.06 | 15.39 | 18,065,024 | -0.02(-0.11%) |
Jul 22, 2011 | 15.54 | 15.54 | 15.24 | 15.40 | 12,151,241 | -0.10(-0.67%) |
Jul 21, 2011 | 14.98 | 15.57 | 14.90 | 15.51 | 23,695,294 | +0.66(+4.47%) |
Jul 20, 2011 | 14.89 | 14.96 | 14.80 | 14.85 | 9,774,120 | +0.05(+0.35%) |
Jul 19, 2011 | 14.63 | 14.84 | 14.57 | 14.79 | 14,438,242 | +0.31(+2.11%) |
Jul 18, 2011 | 14.46 | 14.51 | 14.23 | 14.49 | 13,884,142 | -0.08(-0.55%) |
Jul 15, 2011 | 14.44 | 14.65 | 14.41 | 14.57 | 13,502,094 | +0.25(+1.77%) |
Jul 14, 2011 | 14.85 | 14.91 | 14.26 | 14.31 | 20,759,566 | -0.39(-2.67%) |
Jul 13, 2011 | 14.77 | 15.05 | 14.67 | 14.71 | 14,994,076 | +0.15(+1.03%) |
Jul 12, 2011 | 14.45 | 14.76 | 14.38 | 14.56 | 14,166,056 | -0.05(-0.32%) |
Jul 11, 2011 | 14.77 | 14.86 | 14.52 | 14.60 | 11,134,298 | -0.50(-3.28%) |
Jul 08, 2011 | 14.94 | 15.12 | 14.85 | 15.10 | 16,204,269 | -0.08(-0.53%) |
Jul 07, 2011 | 14.82 | 15.21 | 14.77 | 15.18 | 17,228,058 | +0.59(+4.03%) |
Jul 06, 2011 | 14.68 | 14.80 | 14.53 | 14.59 | 11,196,573 | -0.11(-0.75%) |
Jul 05, 2011 | 14.79 | 14.85 | 14.53 | 14.70 | 13,435,183 | -0.17(-1.16%) |