Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.90 | 12.22 | 11.27 | 11.59 | 109,037,640 | -0.08(-0.69%) |
Aug 30, 2011 | 11.27 | 11.92 | 10.92 | 11.67 | 102,591,408 | +0.17(+1.44%) |
Aug 29, 2011 | 10.49 | 11.53 | 10.48 | 11.50 | 79,437,824 | +1.44(+14.32%) |
Aug 26, 2011 | 9.294 | 10.16 | 8.806 | 10.06 | 124,499,904 | +0.64(+6.76%) |
Aug 25, 2011 | 10.49 | 10.63 | 9.298 | 9.424 | 128,084,696 | -0.71(-7.03%) |
Aug 24, 2011 | 9.696 | 10.34 | 9.431 | 10.14 | 127,816,632 | +0.42(+4.37%) |
Aug 23, 2011 | 8.654 | 9.763 | 8.424 | 9.713 | 128,690,640 | +1.22(+14.30%) |
Aug 22, 2011 | 9.310 | 9.336 | 8.315 | 8.498 | 107,461,880 | -0.09(-1.02%) |
Aug 19, 2011 | 8.488 | 9.452 | 8.448 | 8.585 | 116,034,976 | -0.46(-5.06%) |
Aug 18, 2011 | 9.831 | 9.905 | 8.787 | 9.043 | 122,990,568 | -1.90(-17.38%) |
Aug 17, 2011 | 11.19 | 11.43 | 10.62 | 10.94 | 76,570,776 | +0.02(+0.17%) |
Aug 16, 2011 | 10.99 | 11.40 | 10.56 | 10.93 | 93,494,240 | -0.64(-5.57%) |
Aug 15, 2011 | 11.04 | 11.60 | 10.94 | 11.57 | 80,822,696 | +0.91(+8.51%) |
Aug 12, 2011 | 10.77 | 11.05 | 10.23 | 10.66 | 112,667,896 | +0.20(+1.95%) |
Aug 11, 2011 | 9.329 | 10.94 | 9.144 | 10.46 | 139,326,432 | +1.32(+14.44%) |
Aug 10, 2011 | 9.732 | 10.42 | 9.066 | 9.140 | 170,947,456 | -1.62(-15.08%) |
Aug 09, 2011 | 11.92 | 10.80 | 8.377 | 10.76 | 175,173,264 | +1.79(+19.93%) |
Aug 08, 2011 | 10.93 | 11.77 | 8.945 | 8.974 | 176,988,608 | -3.15(-26.00%) |
Aug 05, 2011 | 13.29 | 13.46 | 11.24 | 12.13 | 303,916,768 | -0.68(-5.27%) |
Aug 04, 2011 | 14.90 | 14.99 | 12.79 | 12.80 | 117,949,240 | -2.82(-18.03%) |
Aug 03, 2011 | 15.30 | 15.68 | 14.20 | 15.62 | 102,407,664 | +0.24(+1.59%) |
Aug 02, 2011 | 16.72 | 17.21 | 15.24 | 15.37 | 84,476,736 | -1.55(-9.15%) |
Aug 01, 2011 | 17.85 | 18.06 | 16.44 | 16.92 | 80,460,592 | -0.30(-1.75%) |
Jul 29, 2011 | 16.59 | 17.53 | 16.21 | 17.23 | 56,976,180 | -0.09(-0.52%) |
Jul 28, 2011 | 17.41 | 18.04 | 17.22 | 17.32 | 44,381,708 | -0.10(-0.57%) |
Jul 27, 2011 | 18.74 | 18.76 | 17.33 | 17.41 | 68,949,544 | -1.66(-8.72%) |
Jul 26, 2011 | 19.42 | 19.58 | 18.96 | 19.08 | 36,832,404 | -0.53(-2.69%) |
Jul 25, 2011 | 19.53 | 20.05 | 19.33 | 19.61 | 29,615,442 | -0.64(-3.16%) |
Jul 22, 2011 | 20.30 | 20.42 | 20.21 | 20.25 | 27,488,310 | +0.05(+0.25%) |
Jul 21, 2011 | 19.85 | 20.43 | 19.70 | 20.20 | 39,363,760 | +0.54(+2.75%) |
Jul 20, 2011 | 19.78 | 19.83 | 19.28 | 19.66 | 35,944,888 | -0.13(-0.63%) |
Jul 19, 2011 | 19.02 | 19.81 | 18.97 | 19.78 | 37,331,716 | +1.26(+6.78%) |
Jul 18, 2011 | 19.18 | 19.31 | 18.18 | 18.53 | 50,895,880 | -0.90(-4.65%) |
Jul 15, 2011 | 19.30 | 19.51 | 19.01 | 19.43 | 35,788,484 | +0.37(+1.95%) |
Jul 14, 2011 | 20.13 | 20.43 | 18.91 | 19.06 | 55,244,952 | -0.96(-4.82%) |
Jul 13, 2011 | 19.87 | 20.64 | 19.76 | 20.02 | 42,833,540 | +0.52(+2.67%) |
Jul 12, 2011 | 19.52 | 20.14 | 19.45 | 19.50 | 43,058,860 | -0.33(-1.65%) |
Jul 11, 2011 | 20.39 | 20.73 | 19.67 | 19.83 | 43,931,396 | -1.36(-6.42%) |
Jul 08, 2011 | 20.80 | 21.23 | 20.57 | 21.19 | 47,223,544 | -0.37(-1.74%) |
Jul 07, 2011 | 21.26 | 21.81 | 21.07 | 21.56 | 35,905,532 | +0.91(+4.39%) |
Jul 06, 2011 | 20.31 | 20.74 | 20.08 | 20.66 | 34,122,296 | +0.25(+1.24%) |
Jul 05, 2011 | 20.31 | 20.47 | 20.03 | 20.40 | 33,699,536 | +0.16(+0.81%) |
Jul 01, 2011 | 19.40 | 20.35 | 19.22 | 20.24 | 34,201,968 | +0.88(+4.53%) |
Jun 30, 2011 | 19.08 | 19.52 | 18.99 | 19.36 | 38,102,792 | +0.45(+2.39%) |
Jun 29, 2011 | 18.86 | 19.07 | 18.42 | 18.91 | 47,612,268 | +0.22(+1.19%) |
Jun 28, 2011 | 18.02 | 18.69 | 17.91 | 18.69 | 37,845,628 | +0.85(+4.74%) |
Jun 27, 2011 | 17.42 | 17.95 | 17.12 | 17.84 | 36,934,960 | +0.42(+2.39%) |
Jun 24, 2011 | 17.88 | 17.99 | 17.13 | 17.42 | 60,980,376 | -0.26(-1.47%) |
Jun 23, 2011 | 16.91 | 17.81 | 16.37 | 17.68 | 67,541,872 | +0.18(+1.04%) |
Jun 22, 2011 | 17.63 | 18.21 | 17.48 | 17.50 | 38,419,900 | -0.44(-2.47%) |
Jun 21, 2011 | 17.23 | 17.99 | 17.13 | 17.95 | 43,127,612 | +1.11(+6.60%) |
Jun 20, 2011 | 16.76 | 16.86 | 16.56 | 16.83 | 31,096,748 | +0.45(+2.78%) |
Jun 17, 2011 | 16.86 | 16.95 | 16.14 | 16.38 | 51,623,004 | -0.00(-0.03%) |
Jun 16, 2011 | 16.31 | 16.79 | 15.77 | 16.38 | 63,530,840 | +0.12(+0.73%) |
Jun 15, 2011 | 16.63 | 17.02 | 16.07 | 16.27 | 53,024,352 | -0.89(-5.20%) |
Jun 14, 2011 | 16.55 | 17.32 | 16.52 | 17.16 | 37,674,240 | +1.01(+6.25%) |
Jun 13, 2011 | 16.44 | 16.69 | 15.88 | 16.15 | 49,826,584 | -0.12(-0.72%) |
Jun 10, 2011 | 16.79 | 16.87 | 16.06 | 16.27 | 53,059,780 | -0.84(-4.89%) |
Jun 09, 2011 | 16.99 | 17.38 | 16.77 | 17.10 | 36,207,672 | +0.28(+1.69%) |
Jun 08, 2011 | 17.24 | 17.41 | 16.76 | 16.82 | 51,563,976 | -0.61(-3.49%) |
Jun 07, 2011 | 17.63 | 17.88 | 17.40 | 17.43 | 33,996,160 | +0.10(+0.57%) |
Jun 06, 2011 | 18.12 | 18.33 | 17.28 | 17.33 | 44,649,232 | -0.88(-4.85%) |