Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.84 | 12.06 | 11.62 | 11.79 | 33,946,132 | -0.03(-0.26%) |
Aug 30, 2011 | 11.57 | 11.91 | 11.48 | 11.82 | 31,813,760 | +0.18(+1.51%) |
Aug 29, 2011 | 11.35 | 11.72 | 11.35 | 11.64 | 30,356,706 | +0.39(+3.50%) |
Aug 26, 2011 | 10.79 | 11.25 | 10.56 | 11.25 | 32,817,730 | +0.43(+3.99%) |
Aug 25, 2011 | 11.12 | 11.26 | 10.78 | 10.82 | 28,746,986 | -0.27(-2.48%) |
Aug 24, 2011 | 11.04 | 11.33 | 10.91 | 11.09 | 26,578,052 | +0.05(+0.45%) |
Aug 23, 2011 | 10.51 | 11.06 | 10.38 | 11.04 | 29,382,364 | +0.60(+5.70%) |
Aug 22, 2011 | 10.61 | 10.69 | 10.36 | 10.45 | 26,496,452 | +0.08(+0.74%) |
Aug 19, 2011 | 10.49 | 10.90 | 10.26 | 10.37 | 43,937,704 | -0.30(-2.79%) |
Aug 18, 2011 | 11.21 | 11.35 | 10.54 | 10.67 | 43,581,884 | -0.88(-7.64%) |
Aug 17, 2011 | 11.63 | 11.83 | 11.38 | 11.55 | 23,043,832 | -0.04(-0.36%) |
Aug 16, 2011 | 11.67 | 11.77 | 11.41 | 11.59 | 23,027,580 | -0.20(-1.72%) |
Aug 15, 2011 | 11.70 | 11.82 | 11.55 | 11.80 | 20,026,676 | +0.14(+1.18%) |
Aug 12, 2011 | 11.59 | 11.72 | 11.41 | 11.66 | 32,013,776 | +0.13(+1.09%) |
Aug 11, 2011 | 11.17 | 11.68 | 11.08 | 11.53 | 39,797,356 | +0.40(+3.60%) |
Aug 10, 2011 | 11.22 | 11.60 | 10.99 | 11.13 | 59,049,640 | -0.39(-3.35%) |
Aug 09, 2011 | 11.07 | 11.52 | 10.41 | 11.52 | 82,678,104 | +1.23(+11.91%) |
Aug 08, 2011 | 10.82 | 10.98 | 10.29 | 10.29 | 58,494,132 | -0.90(-8.02%) |
Aug 05, 2011 | 11.60 | 11.62 | 10.89 | 11.19 | 66,996,200 | -0.28(-2.46%) |
Aug 04, 2011 | 12.09 | 12.14 | 11.47 | 11.47 | 63,896,328 | -0.84(-6.85%) |
Aug 03, 2011 | 12.13 | 12.43 | 11.79 | 12.32 | 45,612,444 | +0.19(+1.57%) |
Aug 02, 2011 | 12.51 | 12.57 | 12.12 | 12.13 | 39,136,092 | -0.48(-3.83%) |
Aug 01, 2011 | 12.65 | 12.74 | 12.34 | 12.61 | 31,528,444 | +0.10(+0.81%) |
Jul 29, 2011 | 12.65 | 12.79 | 12.49 | 12.51 | 27,873,618 | -0.23(-1.80%) |
Jul 28, 2011 | 12.69 | 12.90 | 12.63 | 12.74 | 19,766,070 | -0.00(-0.03%) |
Jul 27, 2011 | 13.05 | 13.06 | 12.72 | 12.74 | 30,992,168 | -0.40(-3.08%) |
Jul 26, 2011 | 12.96 | 13.17 | 12.92 | 13.14 | 32,097,614 | +0.24(+1.83%) |
Jul 25, 2011 | 12.58 | 12.98 | 12.55 | 12.91 | 27,105,478 | +0.11(+0.90%) |
Jul 22, 2011 | 12.75 | 12.85 | 12.65 | 12.79 | 25,894,328 | +0.02(+0.19%) |
Jul 21, 2011 | 12.89 | 13.36 | 12.73 | 12.77 | 69,562,672 | +0.10(+0.80%) |
Jul 20, 2011 | 12.98 | 13.05 | 12.59 | 12.67 | 59,980,892 | -0.23(-1.75%) |
Jul 19, 2011 | 12.63 | 13.01 | 12.51 | 12.89 | 47,432,108 | +0.41(+3.26%) |
Jul 18, 2011 | 12.53 | 12.69 | 12.35 | 12.49 | 27,117,418 | -0.04(-0.35%) |
Jul 15, 2011 | 12.42 | 12.61 | 12.35 | 12.53 | 41,865,592 | +0.24(+1.93%) |
Jul 14, 2011 | 12.34 | 12.53 | 12.19 | 12.29 | 28,647,562 | -0.07(-0.59%) |
Jul 13, 2011 | 12.38 | 12.53 | 12.24 | 12.37 | 30,584,532 | +0.05(+0.37%) |
Jul 12, 2011 | 12.70 | 12.79 | 12.27 | 12.32 | 36,729,560 | -0.25(-1.97%) |
Jul 11, 2011 | 12.64 | 13.01 | 12.50 | 12.57 | 40,864,188 | -0.19(-1.53%) |
Jul 08, 2011 | 12.59 | 12.77 | 12.54 | 12.76 | 21,947,404 | +0.03(+0.27%) |
Jul 07, 2011 | 12.64 | 12.83 | 12.62 | 12.73 | 29,168,256 | +0.16(+1.25%) |
Jul 06, 2011 | 12.46 | 12.64 | 12.35 | 12.57 | 25,861,902 | +0.11(+0.86%) |
Jul 05, 2011 | 12.51 | 12.56 | 12.36 | 12.46 | 24,158,092 | -0.04(-0.31%) |
Jul 01, 2011 | 12.32 | 12.53 | 12.22 | 12.50 | 33,942,996 | +0.18(+1.46%) |
Jun 30, 2011 | 12.35 | 12.53 | 12.10 | 12.32 | 83,619,816 | +0.54(+4.57%) |
Jun 29, 2011 | 11.14 | 11.88 | 10.90 | 11.79 | 89,276,728 | +0.73(+6.56%) |
Jun 28, 2011 | 10.99 | 11.23 | 10.95 | 11.06 | 42,571,160 | +0.10(+0.87%) |
Jun 27, 2011 | 10.79 | 11.11 | 10.78 | 10.96 | 36,733,400 | +0.14(+1.27%) |
Jun 24, 2011 | 11.19 | 11.29 | 10.75 | 10.83 | 59,903,468 | -0.34(-3.08%) |
Jun 23, 2011 | 11.09 | 11.21 | 10.99 | 11.17 | 44,261,868 | -0.04(-0.32%) |
Jun 22, 2011 | 11.31 | 11.33 | 11.19 | 11.21 | 27,157,492 | -0.17(-1.46%) |
Jun 21, 2011 | 11.03 | 11.41 | 10.99 | 11.37 | 32,396,470 | +0.37(+3.33%) |
Jun 20, 2011 | 11.04 | 11.06 | 10.91 | 11.01 | 31,705,142 | -0.00(-0.04%) |
Jun 17, 2011 | 11.01 | 11.04 | 10.86 | 11.01 | 42,341,912 | +0.14(+1.26%) |
Jun 16, 2011 | 10.93 | 11.12 | 10.79 | 10.87 | 34,884,928 | -0.07(-0.66%) |
Jun 15, 2011 | 11.26 | 11.33 | 10.90 | 10.95 | 46,643,996 | -0.42(-3.70%) |
Jun 14, 2011 | 11.49 | 11.56 | 11.33 | 11.37 | 29,232,874 | -0.04(-0.33%) |
Jun 13, 2011 | 11.48 | 11.53 | 11.25 | 11.40 | 29,680,890 | -0.04(-0.33%) |
Jun 10, 2011 | 11.64 | 11.76 | 11.43 | 11.44 | 35,133,836 | -0.27(-2.28%) |
Jun 09, 2011 | 11.69 | 11.82 | 11.63 | 11.71 | 33,560,000 | +0.04(+0.31%) |
Jun 08, 2011 | 11.67 | 11.80 | 11.59 | 11.67 | 59,400,068 | +0.25(+2.16%) |
Jun 07, 2011 | 11.38 | 11.59 | 11.26 | 11.43 | 29,868,010 | +0.14(+1.22%) |
Jun 06, 2011 | 11.60 | 11.64 | 11.26 | 11.29 | 32,413,366 | -0.28(-2.44%) |