Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.24 | 11.39 | 10.97 | 11.03 | 11,005,085 | -0.13(-1.20%) |
Aug 30, 2011 | 11.13 | 11.24 | 10.96 | 11.16 | 6,782,468 | -0.01(-0.12%) |
Aug 29, 2011 | 11.06 | 11.18 | 10.98 | 11.18 | 6,507,669 | +0.31(+2.83%) |
Aug 26, 2011 | 10.64 | 10.99 | 10.51 | 10.87 | 10,306,663 | +0.17(+1.62%) |
Aug 25, 2011 | 10.97 | 11.06 | 10.66 | 10.70 | 11,144,533 | -0.24(-2.20%) |
Aug 24, 2011 | 10.96 | 11.07 | 10.78 | 10.94 | 9,605,404 | -0.05(-0.49%) |
Aug 23, 2011 | 10.78 | 11.02 | 10.64 | 10.99 | 10,456,501 | +0.25(+2.30%) |
Aug 22, 2011 | 10.72 | 10.90 | 10.63 | 10.74 | 12,456,399 | +0.27(+2.55%) |
Aug 19, 2011 | 10.80 | 10.97 | 10.44 | 10.48 | 23,013,480 | +0.11(+1.10%) |
Aug 18, 2011 | 10.63 | 10.72 | 10.28 | 10.36 | 18,210,598 | -0.60(-5.48%) |
Aug 17, 2011 | 11.18 | 11.24 | 10.84 | 10.96 | 9,770,607 | -0.01(-0.12%) |
Aug 16, 2011 | 10.76 | 11.03 | 10.68 | 10.98 | 13,440,577 | +0.01(+0.06%) |
Aug 15, 2011 | 11.11 | 11.16 | 10.80 | 10.97 | 16,056,504 | -0.04(-0.36%) |
Aug 12, 2011 | 10.95 | 11.16 | 10.71 | 11.01 | 14,537,870 | +0.13(+1.17%) |
Aug 11, 2011 | 10.26 | 11.08 | 10.19 | 10.88 | 21,908,898 | +0.51(+4.96%) |
Aug 10, 2011 | 10.47 | 10.79 | 10.35 | 10.37 | 21,742,350 | -0.53(-4.84%) |
Aug 09, 2011 | 10.93 | 10.90 | 10.24 | 10.90 | 29,010,010 | +0.47(+4.55%) |
Aug 08, 2011 | 10.93 | 11.08 | 10.35 | 10.42 | 32,683,532 | -0.76(-6.81%) |
Aug 05, 2011 | 11.27 | 11.34 | 10.92 | 11.18 | 34,490,512 | -0.15(-1.35%) |
Aug 04, 2011 | 12.13 | 12.37 | 11.20 | 11.34 | 42,018,144 | -1.49(-11.61%) |
Aug 03, 2011 | 12.53 | 12.85 | 12.32 | 12.83 | 14,959,200 | +0.29(+2.29%) |
Aug 02, 2011 | 12.79 | 12.96 | 12.50 | 12.54 | 11,603,122 | -0.37(-2.85%) |
Aug 01, 2011 | 12.99 | 13.03 | 12.68 | 12.91 | 11,229,149 | +0.03(+0.21%) |
Jul 29, 2011 | 12.90 | 13.06 | 12.85 | 12.88 | 14,356,673 | -0.15(-1.18%) |
Jul 28, 2011 | 13.14 | 13.35 | 13.02 | 13.03 | 13,895,119 | +0.37(+2.95%) |
Jul 27, 2011 | 13.01 | 13.07 | 12.65 | 12.66 | 8,388,123 | -0.41(-3.17%) |
Jul 26, 2011 | 13.01 | 13.09 | 12.87 | 13.07 | 8,703,374 | +0.05(+0.36%) |
Jul 25, 2011 | 12.96 | 13.13 | 12.94 | 13.03 | 6,274,304 | -0.10(-0.76%) |
Jul 22, 2011 | 13.00 | 13.23 | 13.00 | 13.13 | 8,250,709 | +0.13(+1.03%) |
Jul 21, 2011 | 12.92 | 13.09 | 12.91 | 12.99 | 8,345,939 | +0.15(+1.20%) |
Jul 20, 2011 | 12.88 | 12.97 | 12.74 | 12.84 | 9,321,543 | -0.03(-0.21%) |
Jul 19, 2011 | 12.67 | 12.91 | 12.66 | 12.87 | 8,590,880 | +0.29(+2.28%) |
Jul 18, 2011 | 12.61 | 12.75 | 12.55 | 12.58 | 8,045,458 | -0.05(-0.37%) |
Jul 15, 2011 | 12.59 | 12.71 | 12.49 | 12.63 | 7,533,358 | +0.07(+0.53%) |
Jul 14, 2011 | 12.56 | 12.72 | 12.41 | 12.56 | 9,694,543 | +0.06(+0.48%) |
Jul 13, 2011 | 12.59 | 12.66 | 12.48 | 12.50 | 7,550,596 | -0.02(-0.16%) |
Jul 12, 2011 | 12.39 | 12.65 | 12.35 | 12.52 | 8,871,890 | +0.07(+0.59%) |
Jul 11, 2011 | 12.49 | 12.72 | 12.39 | 12.45 | 7,146,328 | -0.23(-1.79%) |
Jul 08, 2011 | 12.71 | 12.77 | 12.63 | 12.67 | 11,510,011 | -0.20(-1.56%) |
Jul 07, 2011 | 12.60 | 12.93 | 12.57 | 12.87 | 20,492,622 | +0.63(+5.18%) |
Jul 06, 2011 | 12.09 | 12.27 | 11.90 | 12.24 | 14,210,771 | +0.11(+0.88%) |
Jul 05, 2011 | 12.25 | 12.35 | 12.11 | 12.13 | 9,101,063 | -0.07(-0.60%) |
Jul 01, 2011 | 12.06 | 12.22 | 11.93 | 12.21 | 10,198,305 | +0.20(+1.63%) |
Jun 30, 2011 | 11.94 | 12.13 | 11.86 | 12.01 | 7,485,000 | +0.09(+0.78%) |
Jun 29, 2011 | 11.94 | 12.05 | 11.81 | 11.92 | 7,567,211 | +0.02(+0.17%) |
Jun 28, 2011 | 11.79 | 11.91 | 11.77 | 11.90 | 7,659,801 | +0.13(+1.07%) |
Jun 27, 2011 | 11.74 | 11.84 | 11.66 | 11.77 | 7,589,406 | +0.05(+0.45%) |
Jun 24, 2011 | 11.96 | 11.98 | 11.68 | 11.72 | 14,192,448 | -0.21(-1.78%) |
Jun 23, 2011 | 11.65 | 11.98 | 11.65 | 11.93 | 12,001,332 | +0.16(+1.35%) |
Jun 22, 2011 | 12.02 | 12.03 | 11.76 | 11.77 | 11,407,766 | -0.27(-2.26%) |
Jun 21, 2011 | 11.94 | 12.09 | 11.87 | 12.04 | 9,541,116 | +0.01(+0.11%) |
Jun 20, 2011 | 11.98 | 12.06 | 11.95 | 12.03 | 9,235,067 | +0.20(+1.68%) |
Jun 17, 2011 | 11.83 | 12.01 | 11.69 | 11.83 | 14,095,935 | +0.09(+0.73%) |
Jun 16, 2011 | 11.71 | 11.85 | 11.59 | 11.74 | 8,238,607 | -0.01(-0.11%) |
Jun 15, 2011 | 11.77 | 11.87 | 11.64 | 11.76 | 8,946,417 | -0.10(-0.84%) |
Jun 14, 2011 | 11.77 | 11.95 | 11.72 | 11.86 | 10,709,081 | +0.25(+2.11%) |
Jun 13, 2011 | 11.80 | 11.84 | 11.58 | 11.61 | 10,998,102 | -0.15(-1.24%) |
Jun 10, 2011 | 11.78 | 11.90 | 11.65 | 11.76 | 13,980,297 | -0.06(-0.51%) |
Jun 09, 2011 | 11.71 | 11.91 | 11.63 | 11.82 | 15,483,387 | +0.21(+1.83%) |
Jun 08, 2011 | 11.59 | 11.74 | 11.55 | 11.61 | 21,648,288 | -0.28(-2.35%) |
Jun 07, 2011 | 11.93 | 12.10 | 11.84 | 11.88 | 13,044,272 | +0.05(+0.45%) |
Jun 06, 2011 | 11.90 | 12.04 | 11.82 | 11.83 | 20,312,662 | -0.06(-0.50%) |