Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.84 | 12.07 | 11.62 | 11.79 | 33,935,168 | -0.03(-0.26%) |
Aug 30, 2011 | 11.57 | 11.91 | 11.48 | 11.82 | 31,803,482 | +0.18(+1.51%) |
Aug 29, 2011 | 11.36 | 11.73 | 11.36 | 11.65 | 30,346,898 | +0.39(+3.50%) |
Aug 26, 2011 | 10.79 | 11.26 | 10.57 | 11.25 | 32,807,128 | +0.43(+3.99%) |
Aug 25, 2011 | 11.12 | 11.26 | 10.79 | 10.82 | 28,737,700 | -0.28(-2.48%) |
Aug 24, 2011 | 11.05 | 11.33 | 10.91 | 11.10 | 26,569,466 | +0.05(+0.45%) |
Aug 23, 2011 | 10.52 | 11.06 | 10.38 | 11.05 | 29,372,872 | +0.60(+5.70%) |
Aug 22, 2011 | 10.61 | 10.69 | 10.36 | 10.45 | 26,487,892 | +0.08(+0.74%) |
Aug 19, 2011 | 10.49 | 10.90 | 10.26 | 10.38 | 43,923,512 | -0.30(-2.79%) |
Aug 18, 2011 | 11.21 | 11.36 | 10.54 | 10.67 | 43,567,804 | -0.88(-7.64%) |
Aug 17, 2011 | 11.64 | 11.84 | 11.38 | 11.56 | 23,036,388 | -0.04(-0.36%) |
Aug 16, 2011 | 11.67 | 11.77 | 11.41 | 11.60 | 23,020,140 | -0.20(-1.72%) |
Aug 15, 2011 | 11.71 | 11.82 | 11.56 | 11.80 | 20,020,206 | +0.14(+1.18%) |
Aug 12, 2011 | 11.59 | 11.72 | 11.41 | 11.66 | 32,003,434 | +0.13(+1.09%) |
Aug 11, 2011 | 11.17 | 11.68 | 11.09 | 11.54 | 39,784,500 | +0.40(+3.60%) |
Aug 10, 2011 | 11.22 | 11.60 | 11.00 | 11.14 | 59,030,564 | -0.39(-3.35%) |
Aug 09, 2011 | 11.08 | 11.53 | 10.42 | 11.52 | 82,651,400 | +1.23(+11.91%) |
Aug 08, 2011 | 10.83 | 10.98 | 10.29 | 10.30 | 58,475,236 | -0.90(-8.02%) |
Aug 05, 2011 | 11.60 | 11.62 | 10.90 | 11.19 | 66,974,556 | -0.28(-2.46%) |
Aug 04, 2011 | 12.09 | 12.15 | 11.47 | 11.48 | 63,875,684 | -0.84(-6.85%) |
Aug 03, 2011 | 12.14 | 12.44 | 11.79 | 12.32 | 45,597,708 | +0.19(+1.57%) |
Aug 02, 2011 | 12.51 | 12.57 | 12.12 | 12.13 | 39,123,452 | -0.48(-3.83%) |
Aug 01, 2011 | 12.65 | 12.74 | 12.34 | 12.61 | 31,518,258 | +0.10(+0.81%) |
Jul 29, 2011 | 12.65 | 12.79 | 12.50 | 12.51 | 27,864,612 | -0.23(-1.80%) |
Jul 28, 2011 | 12.69 | 12.90 | 12.63 | 12.74 | 19,759,686 | -0.00(-0.03%) |
Jul 27, 2011 | 13.05 | 13.06 | 12.72 | 12.74 | 30,982,154 | -0.40(-3.08%) |
Jul 26, 2011 | 12.97 | 13.18 | 12.92 | 13.15 | 32,087,244 | +0.24(+1.83%) |
Jul 25, 2011 | 12.59 | 12.98 | 12.55 | 12.91 | 27,096,720 | +0.11(+0.90%) |
Jul 22, 2011 | 12.75 | 12.85 | 12.65 | 12.80 | 25,885,962 | +0.02(+0.19%) |
Jul 21, 2011 | 12.90 | 13.37 | 12.74 | 12.77 | 69,540,200 | +0.10(+0.80%) |
Jul 20, 2011 | 12.99 | 13.06 | 12.59 | 12.67 | 59,961,516 | -0.23(-1.75%) |
Jul 19, 2011 | 12.64 | 13.01 | 12.51 | 12.90 | 47,416,784 | +0.41(+3.26%) |
Jul 18, 2011 | 12.53 | 12.70 | 12.36 | 12.49 | 27,108,658 | -0.04(-0.35%) |
Jul 15, 2011 | 12.42 | 12.62 | 12.35 | 12.53 | 41,852,068 | +0.24(+1.93%) |
Jul 14, 2011 | 12.35 | 12.53 | 12.19 | 12.30 | 28,638,308 | -0.07(-0.59%) |
Jul 13, 2011 | 12.38 | 12.53 | 12.24 | 12.37 | 30,574,652 | +0.05(+0.37%) |
Jul 12, 2011 | 12.70 | 12.79 | 12.27 | 12.32 | 36,717,696 | -0.25(-1.98%) |
Jul 11, 2011 | 12.64 | 13.02 | 12.50 | 12.57 | 40,850,984 | -0.19(-1.53%) |
Jul 08, 2011 | 12.59 | 12.77 | 12.55 | 12.77 | 21,940,314 | +0.03(+0.27%) |
Jul 07, 2011 | 12.64 | 12.84 | 12.62 | 12.73 | 29,158,834 | +0.16(+1.25%) |
Jul 06, 2011 | 12.47 | 12.64 | 12.36 | 12.58 | 25,853,548 | +0.11(+0.86%) |
Jul 05, 2011 | 12.51 | 12.56 | 12.37 | 12.47 | 24,150,286 | -0.04(-0.31%) |
Jul 01, 2011 | 12.32 | 12.53 | 12.22 | 12.51 | 33,932,028 | +0.18(+1.46%) |
Jun 30, 2011 | 12.35 | 12.54 | 12.11 | 12.33 | 83,592,800 | +0.54(+4.57%) |
Jun 29, 2011 | 11.14 | 11.88 | 10.90 | 11.79 | 89,247,888 | +0.73(+6.56%) |
Jun 28, 2011 | 11.00 | 11.23 | 10.95 | 11.06 | 42,557,404 | +0.10(+0.87%) |
Jun 27, 2011 | 10.79 | 11.11 | 10.79 | 10.97 | 36,721,532 | +0.14(+1.27%) |
Jun 24, 2011 | 11.19 | 11.29 | 10.76 | 10.83 | 59,884,116 | -0.34(-3.08%) |
Jun 23, 2011 | 11.09 | 11.21 | 10.99 | 11.17 | 44,247,572 | -0.04(-0.32%) |
Jun 22, 2011 | 11.32 | 11.33 | 11.19 | 11.21 | 27,148,718 | -0.17(-1.46%) |
Jun 21, 2011 | 11.04 | 11.41 | 10.99 | 11.38 | 32,386,004 | +0.37(+3.33%) |
Jun 20, 2011 | 11.04 | 11.07 | 10.91 | 11.01 | 31,694,900 | -0.00(-0.03%) |
Jun 17, 2011 | 11.01 | 11.04 | 10.86 | 11.01 | 42,328,232 | +0.14(+1.26%) |
Jun 16, 2011 | 10.94 | 11.12 | 10.80 | 10.88 | 34,873,660 | -0.07(-0.66%) |
Jun 15, 2011 | 11.26 | 11.33 | 10.91 | 10.95 | 46,628,928 | -0.42(-3.70%) |
Jun 14, 2011 | 11.50 | 11.56 | 11.33 | 11.37 | 29,223,430 | -0.04(-0.33%) |
Jun 13, 2011 | 11.48 | 11.54 | 11.25 | 11.41 | 29,671,302 | -0.04(-0.33%) |
Jun 10, 2011 | 11.65 | 11.77 | 11.43 | 11.45 | 35,122,484 | -0.27(-2.28%) |
Jun 09, 2011 | 11.69 | 11.82 | 11.63 | 11.71 | 33,549,158 | +0.04(+0.31%) |
Jun 08, 2011 | 11.67 | 11.80 | 11.59 | 11.68 | 59,380,880 | +0.25(+2.16%) |
Jun 07, 2011 | 11.38 | 11.59 | 11.26 | 11.43 | 29,858,362 | +0.14(+1.22%) |
Jun 06, 2011 | 11.60 | 11.64 | 11.27 | 11.29 | 32,402,894 | -0.28(-2.44%) |