Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.22 | 11.35 | 11.08 | 11.25 | 21,711,788 | -0.06(-0.56%) |
Jul 28, 2011 | 11.31 | 11.52 | 11.29 | 11.32 | 24,231,400 | -0.03(-0.25%) |
Jul 27, 2011 | 11.62 | 11.64 | 11.27 | 11.35 | 62,595,816 | -0.88(-7.23%) |
Jul 26, 2011 | 12.09 | 12.27 | 12.03 | 12.23 | 32,974,762 | +0.19(+1.59%) |
Jul 25, 2011 | 12.00 | 12.07 | 11.95 | 12.04 | 22,325,380 | -0.08(-0.70%) |
Jul 22, 2011 | 12.01 | 12.13 | 11.93 | 12.12 | 22,667,622 | +0.10(+0.82%) |
Jul 21, 2011 | 12.04 | 12.11 | 11.92 | 12.03 | 25,114,362 | +0.10(+0.83%) |
Jul 20, 2011 | 12.02 | 12.12 | 11.90 | 11.93 | 15,059,431 | +0.01(+0.06%) |
Jul 19, 2011 | 11.73 | 11.93 | 11.68 | 11.92 | 14,326,107 | +0.25(+2.12%) |
Jul 18, 2011 | 11.74 | 11.75 | 11.57 | 11.67 | 17,385,264 | -0.17(-1.43%) |
Jul 15, 2011 | 11.76 | 11.84 | 11.67 | 11.84 | 19,244,200 | +0.13(+1.09%) |
Jul 14, 2011 | 12.02 | 12.02 | 11.68 | 11.71 | 28,871,418 | -0.25(-2.07%) |
Jul 13, 2011 | 12.07 | 12.23 | 11.93 | 11.96 | 19,135,108 | +0.01(+0.12%) |
Jul 12, 2011 | 12.17 | 12.17 | 11.93 | 11.95 | 25,841,380 | -0.25(-2.09%) |
Jul 11, 2011 | 12.48 | 12.48 | 12.17 | 12.20 | 27,826,966 | -0.43(-3.42%) |
Jul 08, 2011 | 12.70 | 12.77 | 12.53 | 12.63 | 16,097,280 | -0.23(-1.81%) |
Jul 07, 2011 | 13.11 | 13.16 | 12.78 | 12.87 | 23,789,580 | -0.04(-0.27%) |
Jul 06, 2011 | 12.95 | 13.04 | 12.87 | 12.90 | 18,768,770 | -0.05(-0.38%) |
Jul 05, 2011 | 13.22 | 13.24 | 12.91 | 12.95 | 17,263,484 | -0.16(-1.24%) |
Jul 01, 2011 | 12.97 | 13.22 | 12.85 | 13.11 | 25,693,576 | +0.28(+2.15%) |
Jun 30, 2011 | 12.57 | 12.85 | 12.52 | 12.84 | 21,735,878 | +0.34(+2.72%) |
Jun 29, 2011 | 12.46 | 12.62 | 12.38 | 12.50 | 18,898,468 | +0.08(+0.68%) |
Jun 28, 2011 | 12.33 | 12.48 | 12.24 | 12.41 | 18,367,118 | +0.13(+1.04%) |
Jun 27, 2011 | 12.42 | 12.42 | 12.17 | 12.29 | 25,541,360 | -0.13(-1.03%) |
Jun 24, 2011 | 12.59 | 12.62 | 12.38 | 12.41 | 21,608,458 | -0.17(-1.35%) |
Jun 23, 2011 | 12.38 | 12.60 | 12.22 | 12.58 | 27,623,510 | +0.04(+0.34%) |
Jun 22, 2011 | 12.49 | 12.62 | 12.46 | 12.54 | 28,967,336 | +0.05(+0.40%) |
Jun 21, 2011 | 12.73 | 12.73 | 12.44 | 12.49 | 32,226,146 | -0.18(-1.45%) |
Jun 20, 2011 | 12.72 | 12.75 | 12.66 | 12.68 | 13,316,917 | +0.08(+0.67%) |
Jun 17, 2011 | 12.82 | 12.87 | 12.56 | 12.59 | 14,885,803 | -0.11(-0.84%) |
Jun 16, 2011 | 12.70 | 12.78 | 12.49 | 12.70 | 18,387,610 | -0.02(-0.17%) |
Jun 15, 2011 | 12.97 | 13.02 | 12.65 | 12.72 | 19,752,456 | -0.39(-2.97%) |
Jun 14, 2011 | 13.09 | 13.26 | 13.09 | 13.11 | 10,539,471 | +0.18(+1.37%) |
Jun 13, 2011 | 13.06 | 13.10 | 12.86 | 12.93 | 14,503,447 | -0.06(-0.49%) |
Jun 10, 2011 | 13.19 | 13.19 | 12.91 | 12.99 | 15,811,352 | -0.24(-1.82%) |
Jun 09, 2011 | 13.21 | 13.34 | 13.11 | 13.23 | 11,923,911 | +0.04(+0.27%) |
Jun 08, 2011 | 13.23 | 13.27 | 13.06 | 13.20 | 17,079,074 | -0.16(-1.22%) |
Jun 07, 2011 | 13.39 | 13.53 | 13.35 | 13.36 | 12,764,270 | +0.02(+0.16%) |
Jun 06, 2011 | 13.40 | 13.53 | 13.31 | 13.34 | 16,203,720 | -0.12(-0.89%) |
Jun 03, 2011 | 13.54 | 13.67 | 13.41 | 13.46 | 18,677,064 | -0.33(-2.41%) |
May 24, 2011 | 13.84 | 13.90 | 13.76 | 13.79 | 15,020,677 | +0.05(+0.36%) |
May 23, 2011 | 13.89 | 13.91 | 13.70 | 13.74 | 26,493,320 | -0.33(-2.36%) |
May 20, 2011 | 14.25 | 14.27 | 13.91 | 14.08 | 30,392,536 | -0.20(-1.38%) |
May 19, 2011 | 14.34 | 14.38 | 14.08 | 14.27 | 17,199,872 | -0.06(-0.39%) |
May 18, 2011 | 14.33 | 14.47 | 14.24 | 14.33 | 14,980,439 | +0.02(+0.15%) |
May 17, 2011 | 14.46 | 14.46 | 14.09 | 14.31 | 15,306,859 | -0.20(-1.41%) |
May 16, 2011 | 14.54 | 14.83 | 14.48 | 14.51 | 13,267,799 | -0.11(-0.77%) |
May 13, 2011 | 14.86 | 14.86 | 14.49 | 14.63 | 10,865,506 | -0.23(-1.52%) |
May 12, 2011 | 14.65 | 14.92 | 14.50 | 14.85 | 14,157,516 | +0.20(+1.35%) |
May 11, 2011 | 14.75 | 14.92 | 14.54 | 14.65 | 13,466,212 | -0.13(-0.86%) |
May 10, 2011 | 14.68 | 14.79 | 14.49 | 14.78 | 13,191,722 | +0.08(+0.58%) |
May 09, 2011 | 14.53 | 14.84 | 14.50 | 14.70 | 17,222,672 | +0.37(+2.61%) |
May 06, 2011 | 14.34 | 14.60 | 14.25 | 14.32 | 13,679,129 | +0.13(+0.94%) |
May 05, 2011 | 14.32 | 14.44 | 14.12 | 14.19 | 19,068,514 | -0.20(-1.37%) |
May 04, 2011 | 14.50 | 14.53 | 14.22 | 14.39 | 13,873,009 | -0.16(-1.07%) |
May 03, 2011 | 14.61 | 14.65 | 14.36 | 14.54 | 16,409,622 | -0.11(-0.72%) |