Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.38 | 11.51 | 11.24 | 11.42 | 21,403,576 | -0.06(-0.56%) |
Jul 28, 2011 | 11.47 | 11.68 | 11.45 | 11.48 | 23,887,420 | -0.03(-0.25%) |
Jul 27, 2011 | 11.78 | 11.80 | 11.43 | 11.51 | 61,707,232 | -0.90(-7.23%) |
Jul 26, 2011 | 12.26 | 12.45 | 12.20 | 12.41 | 32,506,664 | +0.19(+1.59%) |
Jul 25, 2011 | 12.18 | 12.25 | 12.13 | 12.21 | 22,008,456 | -0.09(-0.70%) |
Jul 22, 2011 | 12.18 | 12.31 | 12.11 | 12.30 | 22,345,842 | +0.10(+0.82%) |
Jul 21, 2011 | 12.21 | 12.28 | 12.09 | 12.20 | 24,757,850 | +0.10(+0.83%) |
Jul 20, 2011 | 12.19 | 12.29 | 12.07 | 12.10 | 14,845,653 | +0.01(+0.06%) |
Jul 19, 2011 | 11.90 | 12.10 | 11.85 | 12.09 | 14,122,739 | +0.25(+2.12%) |
Jul 18, 2011 | 11.91 | 11.92 | 11.74 | 11.84 | 17,138,468 | -0.17(-1.43%) |
Jul 15, 2011 | 11.93 | 12.01 | 11.84 | 12.01 | 18,971,018 | +0.13(+1.09%) |
Jul 14, 2011 | 12.19 | 12.19 | 11.85 | 11.88 | 28,461,570 | -0.25(-2.07%) |
Jul 13, 2011 | 12.25 | 12.41 | 12.10 | 12.13 | 18,863,472 | +0.01(+0.12%) |
Jul 12, 2011 | 12.34 | 12.34 | 12.11 | 12.12 | 25,474,546 | -0.26(-2.09%) |
Jul 11, 2011 | 12.66 | 12.66 | 12.34 | 12.38 | 27,431,944 | -0.44(-3.42%) |
Jul 08, 2011 | 12.89 | 12.95 | 12.71 | 12.82 | 15,868,770 | -0.24(-1.81%) |
Jul 07, 2011 | 13.30 | 13.35 | 12.96 | 13.05 | 23,451,872 | -0.04(-0.27%) |
Jul 06, 2011 | 13.13 | 13.23 | 13.05 | 13.09 | 18,502,336 | -0.05(-0.38%) |
Jul 05, 2011 | 13.41 | 13.43 | 13.10 | 13.14 | 17,018,418 | -0.16(-1.24%) |
Jul 01, 2011 | 13.15 | 13.41 | 13.03 | 13.30 | 25,328,840 | +0.28(+2.15%) |
Jun 30, 2011 | 12.75 | 13.03 | 12.70 | 13.02 | 21,427,324 | +0.34(+2.72%) |
Jun 29, 2011 | 12.64 | 12.80 | 12.56 | 12.68 | 18,630,192 | +0.09(+0.68%) |
Jun 28, 2011 | 12.51 | 12.66 | 12.41 | 12.59 | 18,106,384 | +0.13(+1.04%) |
Jun 27, 2011 | 12.60 | 12.60 | 12.34 | 12.46 | 25,178,784 | -0.13(-1.03%) |
Jun 24, 2011 | 12.77 | 12.80 | 12.56 | 12.59 | 21,301,712 | -0.17(-1.35%) |
Jun 23, 2011 | 12.56 | 12.78 | 12.39 | 12.77 | 27,231,378 | +0.04(+0.34%) |
Jun 22, 2011 | 12.66 | 12.80 | 12.64 | 12.72 | 28,556,126 | +0.05(+0.40%) |
Jun 21, 2011 | 12.91 | 12.91 | 12.62 | 12.67 | 31,768,676 | -0.19(-1.45%) |
Jun 20, 2011 | 12.90 | 12.93 | 12.84 | 12.86 | 13,127,876 | +0.09(+0.67%) |
Jun 17, 2011 | 13.00 | 13.06 | 12.74 | 12.77 | 14,674,490 | -0.11(-0.84%) |
Jun 16, 2011 | 12.89 | 12.97 | 12.67 | 12.88 | 18,126,586 | -0.02(-0.17%) |
Jun 15, 2011 | 13.15 | 13.21 | 12.83 | 12.90 | 19,472,058 | -0.39(-2.97%) |
Jun 14, 2011 | 13.27 | 13.45 | 13.27 | 13.30 | 10,389,856 | +0.18(+1.37%) |
Jun 13, 2011 | 13.25 | 13.29 | 13.05 | 13.12 | 14,297,561 | -0.06(-0.49%) |
Jun 10, 2011 | 13.38 | 13.38 | 13.10 | 13.18 | 15,586,901 | -0.24(-1.82%) |
Jun 09, 2011 | 13.40 | 13.53 | 13.30 | 13.43 | 11,754,644 | +0.04(+0.27%) |
Jun 08, 2011 | 13.42 | 13.46 | 13.25 | 13.39 | 16,836,626 | -0.17(-1.22%) |
Jun 07, 2011 | 13.58 | 13.73 | 13.54 | 13.55 | 12,583,074 | +0.02(+0.16%) |
Jun 06, 2011 | 13.60 | 13.72 | 13.50 | 13.53 | 15,973,698 | -0.12(-0.89%) |
Jun 03, 2011 | 13.73 | 13.86 | 13.61 | 13.66 | 18,411,932 | -0.34(-2.41%) |
May 24, 2011 | 14.04 | 14.10 | 13.96 | 13.99 | 14,807,448 | +0.05(+0.36%) |
May 23, 2011 | 14.09 | 14.11 | 13.89 | 13.94 | 26,117,230 | -0.34(-2.36%) |
May 20, 2011 | 14.45 | 14.47 | 14.11 | 14.28 | 29,961,092 | -0.20(-1.38%) |
May 19, 2011 | 14.54 | 14.59 | 14.28 | 14.48 | 16,955,708 | -0.06(-0.39%) |
May 18, 2011 | 14.54 | 14.68 | 14.44 | 14.54 | 14,767,781 | +0.02(+0.15%) |
May 17, 2011 | 14.67 | 14.67 | 14.29 | 14.52 | 15,089,568 | -0.21(-1.41%) |
May 16, 2011 | 14.75 | 15.04 | 14.69 | 14.72 | 13,079,454 | -0.11(-0.77%) |
May 13, 2011 | 15.07 | 15.07 | 14.70 | 14.84 | 10,711,262 | -0.23(-1.52%) |
May 12, 2011 | 14.87 | 15.13 | 14.71 | 15.07 | 13,956,540 | +0.20(+1.35%) |
May 11, 2011 | 14.97 | 15.13 | 14.75 | 14.87 | 13,275,050 | -0.13(-0.86%) |
May 10, 2011 | 14.89 | 15.00 | 14.70 | 14.99 | 13,004,456 | +0.09(+0.58%) |
May 09, 2011 | 14.74 | 15.05 | 14.71 | 14.91 | 16,978,184 | +0.38(+2.61%) |
May 06, 2011 | 14.54 | 14.81 | 14.45 | 14.53 | 13,484,944 | +0.14(+0.94%) |
May 05, 2011 | 14.53 | 14.64 | 14.32 | 14.39 | 18,797,822 | -0.20(-1.37%) |
May 04, 2011 | 14.71 | 14.74 | 14.43 | 14.59 | 13,676,072 | -0.16(-1.07%) |
May 03, 2011 | 14.82 | 14.86 | 14.57 | 14.75 | 16,176,675 | -0.11(-0.72%) |