Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.31 | 11.46 | 11.04 | 11.10 | 10,934,146 | -0.13(-1.20%) |
Aug 30, 2011 | 11.20 | 11.31 | 11.03 | 11.24 | 6,738,748 | -0.01(-0.12%) |
Aug 29, 2011 | 11.13 | 11.25 | 11.05 | 11.25 | 6,465,720 | +0.31(+2.83%) |
Aug 26, 2011 | 10.71 | 11.06 | 10.58 | 10.94 | 10,240,225 | +0.17(+1.62%) |
Aug 25, 2011 | 11.04 | 11.14 | 10.73 | 10.77 | 11,072,695 | -0.24(-2.20%) |
Aug 24, 2011 | 11.03 | 11.14 | 10.85 | 11.01 | 9,543,487 | -0.05(-0.49%) |
Aug 23, 2011 | 10.85 | 11.09 | 10.71 | 11.06 | 10,389,098 | +0.25(+2.30%) |
Aug 22, 2011 | 10.79 | 10.97 | 10.70 | 10.81 | 12,376,105 | +0.27(+2.55%) |
Aug 19, 2011 | 10.87 | 11.04 | 10.51 | 10.54 | 22,865,132 | +0.11(+1.09%) |
Aug 18, 2011 | 10.70 | 10.79 | 10.34 | 10.43 | 18,093,212 | -0.60(-5.48%) |
Aug 17, 2011 | 11.26 | 11.32 | 10.91 | 11.03 | 9,707,625 | -0.01(-0.12%) |
Aug 16, 2011 | 10.83 | 11.10 | 10.75 | 11.05 | 13,353,938 | +0.01(+0.06%) |
Aug 15, 2011 | 11.18 | 11.24 | 10.87 | 11.04 | 15,953,002 | -0.04(-0.36%) |
Aug 12, 2011 | 11.02 | 11.24 | 10.78 | 11.08 | 14,444,158 | +0.13(+1.17%) |
Aug 11, 2011 | 10.33 | 11.15 | 10.26 | 10.95 | 21,767,672 | +0.52(+4.96%) |
Aug 10, 2011 | 10.54 | 10.86 | 10.42 | 10.44 | 21,602,198 | -0.53(-4.84%) |
Aug 09, 2011 | 11.00 | 10.97 | 10.31 | 10.97 | 28,823,010 | +0.48(+4.55%) |
Aug 08, 2011 | 11.00 | 11.15 | 10.42 | 10.49 | 32,472,852 | -0.77(-6.81%) |
Aug 05, 2011 | 11.34 | 11.42 | 10.99 | 11.26 | 34,268,184 | -0.15(-1.35%) |
Aug 04, 2011 | 12.20 | 12.45 | 11.28 | 11.41 | 41,747,292 | -1.50(-11.61%) |
Aug 03, 2011 | 12.61 | 12.94 | 12.40 | 12.91 | 14,862,772 | +0.29(+2.29%) |
Aug 02, 2011 | 12.88 | 13.04 | 12.58 | 12.62 | 11,528,328 | -0.37(-2.85%) |
Aug 01, 2011 | 13.08 | 13.12 | 12.76 | 12.99 | 11,156,765 | +0.03(+0.21%) |
Jul 29, 2011 | 12.98 | 13.14 | 12.93 | 12.96 | 14,264,129 | -0.15(-1.18%) |
Jul 28, 2011 | 13.23 | 13.44 | 13.10 | 13.12 | 13,805,551 | +0.38(+2.95%) |
Jul 27, 2011 | 13.10 | 13.15 | 12.73 | 12.74 | 8,334,053 | -0.42(-3.17%) |
Jul 26, 2011 | 13.10 | 13.17 | 12.96 | 13.16 | 8,647,271 | +0.05(+0.36%) |
Jul 25, 2011 | 13.04 | 13.22 | 13.02 | 13.11 | 6,233,860 | -0.10(-0.76%) |
Jul 22, 2011 | 13.08 | 13.32 | 13.08 | 13.21 | 8,197,525 | +0.13(+1.03%) |
Jul 21, 2011 | 13.00 | 13.18 | 13.00 | 13.08 | 8,292,141 | +0.15(+1.20%) |
Jul 20, 2011 | 12.96 | 13.06 | 12.83 | 12.92 | 9,261,456 | -0.03(-0.21%) |
Jul 19, 2011 | 12.75 | 12.99 | 12.74 | 12.95 | 8,535,503 | +0.29(+2.28%) |
Jul 18, 2011 | 12.69 | 12.83 | 12.63 | 12.66 | 7,993,596 | -0.05(-0.37%) |
Jul 15, 2011 | 12.67 | 12.79 | 12.57 | 12.71 | 7,484,797 | +0.07(+0.53%) |
Jul 14, 2011 | 12.64 | 12.80 | 12.49 | 12.64 | 9,632,051 | +0.06(+0.48%) |
Jul 13, 2011 | 12.67 | 12.74 | 12.56 | 12.58 | 7,501,924 | -0.02(-0.16%) |
Jul 12, 2011 | 12.47 | 12.73 | 12.43 | 12.60 | 8,814,702 | +0.07(+0.59%) |
Jul 11, 2011 | 12.57 | 12.80 | 12.47 | 12.53 | 7,100,262 | -0.23(-1.79%) |
Jul 08, 2011 | 12.80 | 12.85 | 12.71 | 12.76 | 11,435,817 | -0.20(-1.56%) |
Jul 07, 2011 | 12.68 | 13.02 | 12.65 | 12.96 | 20,360,526 | +0.64(+5.18%) |
Jul 06, 2011 | 12.16 | 12.35 | 11.98 | 12.32 | 14,119,168 | +0.11(+0.88%) |
Jul 05, 2011 | 12.32 | 12.43 | 12.19 | 12.21 | 9,042,397 | -0.07(-0.60%) |
Jul 01, 2011 | 12.14 | 12.30 | 12.01 | 12.28 | 10,132,566 | +0.20(+1.63%) |
Jun 30, 2011 | 12.02 | 12.21 | 11.94 | 12.09 | 7,436,751 | +0.09(+0.78%) |
Jun 29, 2011 | 12.02 | 12.13 | 11.88 | 11.99 | 7,518,433 | +0.02(+0.17%) |
Jun 28, 2011 | 11.87 | 11.98 | 11.85 | 11.97 | 7,610,426 | +0.13(+1.07%) |
Jun 27, 2011 | 11.82 | 11.91 | 11.73 | 11.85 | 7,540,484 | +0.05(+0.45%) |
Jun 24, 2011 | 12.03 | 12.05 | 11.75 | 11.79 | 14,100,963 | -0.21(-1.78%) |
Jun 23, 2011 | 11.73 | 12.05 | 11.73 | 12.01 | 11,923,971 | +0.16(+1.35%) |
Jun 22, 2011 | 12.09 | 12.11 | 11.83 | 11.85 | 11,334,231 | -0.27(-2.26%) |
Jun 21, 2011 | 12.02 | 12.17 | 11.95 | 12.12 | 9,479,613 | +0.01(+0.11%) |
Jun 20, 2011 | 12.06 | 12.14 | 12.03 | 12.11 | 9,175,537 | +0.20(+1.68%) |
Jun 17, 2011 | 11.91 | 12.09 | 11.76 | 11.91 | 14,005,072 | +0.09(+0.73%) |
Jun 16, 2011 | 11.79 | 11.93 | 11.66 | 11.82 | 8,185,501 | -0.01(-0.11%) |
Jun 15, 2011 | 11.85 | 11.95 | 11.71 | 11.83 | 8,888,748 | -0.10(-0.84%) |
Jun 14, 2011 | 11.85 | 12.03 | 11.80 | 11.93 | 10,640,050 | +0.25(+2.11%) |
Jun 13, 2011 | 11.88 | 11.92 | 11.65 | 11.69 | 10,927,207 | -0.15(-1.24%) |
Jun 10, 2011 | 11.86 | 11.97 | 11.73 | 11.83 | 13,890,180 | -0.06(-0.51%) |
Jun 09, 2011 | 11.78 | 11.99 | 11.71 | 11.89 | 15,383,580 | +0.21(+1.83%) |
Jun 08, 2011 | 11.67 | 11.82 | 11.63 | 11.68 | 21,508,742 | -0.28(-2.35%) |
Jun 07, 2011 | 12.01 | 12.17 | 11.92 | 11.96 | 12,960,188 | +0.05(+0.45%) |
Jun 06, 2011 | 11.97 | 12.12 | 11.90 | 11.91 | 20,181,726 | -0.06(-0.50%) |