Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.71 | 12.85 | 12.55 | 12.57 | 27,736,228 | -0.23(-1.80%) |
Jul 28, 2011 | 12.75 | 12.96 | 12.69 | 12.80 | 19,668,644 | -0.00(-0.03%) |
Jul 27, 2011 | 13.11 | 13.12 | 12.78 | 12.80 | 30,839,406 | -0.41(-3.08%) |
Jul 26, 2011 | 13.03 | 13.24 | 12.98 | 13.21 | 31,939,404 | +0.24(+1.83%) |
Jul 25, 2011 | 12.65 | 13.04 | 12.61 | 12.97 | 26,971,874 | +0.12(+0.90%) |
Jul 22, 2011 | 12.81 | 12.91 | 12.71 | 12.86 | 25,766,694 | +0.03(+0.19%) |
Jul 21, 2011 | 12.96 | 13.43 | 12.80 | 12.83 | 69,219,792 | +0.10(+0.80%) |
Jul 20, 2011 | 13.05 | 13.12 | 12.65 | 12.73 | 59,685,244 | -0.23(-1.75%) |
Jul 19, 2011 | 12.70 | 13.07 | 12.57 | 12.96 | 47,198,312 | +0.41(+3.26%) |
Jul 18, 2011 | 12.59 | 12.76 | 12.42 | 12.55 | 26,983,756 | -0.04(-0.35%) |
Jul 15, 2011 | 12.48 | 12.68 | 12.41 | 12.59 | 41,659,236 | +0.24(+1.93%) |
Jul 14, 2011 | 12.40 | 12.59 | 12.25 | 12.35 | 28,506,358 | -0.07(-0.59%) |
Jul 13, 2011 | 12.44 | 12.59 | 12.30 | 12.43 | 30,433,780 | +0.05(+0.37%) |
Jul 12, 2011 | 12.76 | 12.85 | 12.33 | 12.38 | 36,548,520 | -0.25(-1.97%) |
Jul 11, 2011 | 12.70 | 13.08 | 12.56 | 12.63 | 40,662,768 | -0.20(-1.53%) |
Jul 08, 2011 | 12.65 | 12.83 | 12.60 | 12.83 | 21,839,226 | +0.03(+0.27%) |
Jul 07, 2011 | 12.70 | 12.90 | 12.68 | 12.79 | 29,024,486 | +0.16(+1.25%) |
Jul 06, 2011 | 12.53 | 12.70 | 12.42 | 12.63 | 25,734,430 | +0.11(+0.86%) |
Jul 05, 2011 | 12.57 | 12.62 | 12.42 | 12.53 | 24,039,016 | -0.04(-0.31%) |
Jul 01, 2011 | 12.38 | 12.59 | 12.28 | 12.57 | 33,775,688 | +0.18(+1.46%) |
Jun 30, 2011 | 12.41 | 12.60 | 12.16 | 12.38 | 83,207,656 | +0.54(+4.57%) |
Jun 29, 2011 | 11.19 | 11.94 | 10.95 | 11.84 | 88,836,680 | +0.73(+6.56%) |
Jun 28, 2011 | 11.05 | 11.29 | 11.00 | 11.11 | 42,361,324 | +0.10(+0.87%) |
Jun 27, 2011 | 10.84 | 11.16 | 10.84 | 11.02 | 36,552,340 | +0.14(+1.27%) |
Jun 24, 2011 | 11.24 | 11.34 | 10.81 | 10.88 | 59,608,204 | -0.35(-3.08%) |
Jun 23, 2011 | 11.14 | 11.26 | 11.04 | 11.23 | 44,043,704 | -0.04(-0.32%) |
Jun 22, 2011 | 11.37 | 11.39 | 11.24 | 11.26 | 27,023,632 | -0.17(-1.46%) |
Jun 21, 2011 | 11.09 | 11.47 | 11.04 | 11.43 | 32,236,788 | +0.37(+3.33%) |
Jun 20, 2011 | 11.10 | 11.12 | 10.96 | 11.06 | 31,548,868 | -0.00(-0.03%) |
Jun 17, 2011 | 11.06 | 11.10 | 10.91 | 11.06 | 42,133,208 | +0.14(+1.26%) |
Jun 16, 2011 | 10.99 | 11.17 | 10.85 | 10.93 | 34,712,980 | -0.07(-0.66%) |
Jun 15, 2011 | 11.31 | 11.39 | 10.96 | 11.00 | 46,414,088 | -0.42(-3.70%) |
Jun 14, 2011 | 11.55 | 11.62 | 11.39 | 11.42 | 29,088,786 | -0.04(-0.34%) |
Jun 13, 2011 | 11.53 | 11.59 | 11.31 | 11.46 | 29,534,592 | -0.04(-0.33%) |
Jun 10, 2011 | 11.70 | 11.82 | 11.49 | 11.50 | 34,960,660 | -0.27(-2.28%) |
Jun 09, 2011 | 11.74 | 11.88 | 11.69 | 11.77 | 33,394,582 | +0.04(+0.31%) |
Jun 08, 2011 | 11.72 | 11.86 | 11.65 | 11.73 | 59,107,284 | +0.25(+2.16%) |
Jun 07, 2011 | 11.43 | 11.64 | 11.31 | 11.48 | 29,720,792 | +0.14(+1.22%) |
Jun 06, 2011 | 11.66 | 11.70 | 11.32 | 11.34 | 32,253,600 | -0.28(-2.44%) |
Jun 03, 2011 | 11.82 | 11.92 | 11.62 | 11.63 | 32,006,422 | -0.20(-1.69%) |
May 24, 2011 | 12.18 | 12.27 | 11.82 | 11.83 | 35,133,984 | -0.31(-2.56%) |
May 23, 2011 | 12.28 | 12.28 | 12.09 | 12.14 | 23,580,910 | -0.33(-2.62%) |
May 20, 2011 | 12.58 | 12.62 | 12.46 | 12.47 | 18,064,938 | -0.16(-1.26%) |
May 19, 2011 | 12.71 | 12.74 | 12.57 | 12.62 | 12,435,950 | +0.01(+0.05%) |
May 18, 2011 | 12.50 | 12.64 | 12.35 | 12.62 | 15,098,449 | +0.09(+0.70%) |
May 17, 2011 | 12.41 | 12.54 | 12.30 | 12.53 | 17,373,368 | +0.11(+0.87%) |
May 16, 2011 | 12.79 | 12.82 | 12.40 | 12.42 | 19,088,696 | -0.46(-3.57%) |
May 13, 2011 | 12.86 | 13.02 | 12.77 | 12.88 | 16,933,920 | -0.00(-0.03%) |
May 12, 2011 | 12.76 | 12.95 | 12.65 | 12.89 | 21,731,784 | +0.10(+0.81%) |
May 11, 2011 | 12.90 | 13.05 | 12.72 | 12.78 | 27,305,370 | -0.24(-1.83%) |
May 10, 2011 | 13.05 | 13.19 | 12.90 | 13.02 | 38,010,484 | +0.31(+2.45%) |
May 09, 2011 | 12.50 | 12.79 | 12.42 | 12.71 | 20,051,766 | +0.15(+1.22%) |
May 06, 2011 | 12.66 | 12.82 | 12.35 | 12.56 | 28,641,906 | +0.02(+0.12%) |
May 05, 2011 | 12.55 | 12.79 | 12.46 | 12.54 | 20,309,050 | -0.13(-1.00%) |
May 04, 2011 | 12.80 | 12.84 | 12.53 | 12.67 | 23,669,970 | -0.20(-1.58%) |
May 03, 2011 | 12.88 | 13.04 | 12.77 | 12.87 | 15,099,918 | -0.04(-0.30%) |