Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.31 | 11.39 | 11.18 | 11.31 | 74,424,576 | +0.06(+0.53%) |
Aug 30, 2011 | 11.19 | 11.31 | 11.04 | 11.25 | 74,091,872 | +0.00(+0.00%) |
Aug 29, 2011 | 11.17 | 11.29 | 11.09 | 11.25 | 78,658,056 | +0.40(+3.68%) |
Aug 26, 2011 | 10.62 | 10.91 | 10.43 | 10.85 | 77,384,232 | +0.15(+1.39%) |
Aug 25, 2011 | 10.84 | 10.90 | 10.64 | 10.70 | 86,274,592 | -0.26(-2.34%) |
Aug 24, 2011 | 10.86 | 10.97 | 10.79 | 10.95 | 69,969,904 | +0.09(+0.82%) |
Aug 23, 2011 | 10.65 | 10.90 | 10.52 | 10.86 | 88,101,016 | +0.33(+3.17%) |
Aug 22, 2011 | 10.71 | 10.82 | 10.49 | 10.53 | 68,678,792 | +0.01(+0.06%) |
Aug 19, 2011 | 10.42 | 10.70 | 10.42 | 10.52 | 94,681,496 | -0.02(-0.23%) |
Aug 18, 2011 | 10.79 | 10.83 | 10.45 | 10.55 | 124,062,808 | -0.46(-4.22%) |
Aug 17, 2011 | 10.97 | 11.08 | 10.93 | 11.01 | 74,200,128 | +0.11(+0.98%) |
Aug 16, 2011 | 10.87 | 10.98 | 10.76 | 10.91 | 71,813,712 | -0.02(-0.16%) |
Aug 15, 2011 | 10.83 | 10.95 | 10.72 | 10.92 | 85,656,760 | +0.29(+2.69%) |
Aug 12, 2011 | 10.67 | 10.78 | 10.58 | 10.64 | 96,390,240 | +0.03(+0.28%) |
Aug 11, 2011 | 10.24 | 10.73 | 10.16 | 10.61 | 139,090,816 | +0.45(+4.46%) |
Aug 10, 2011 | 10.52 | 10.72 | 10.13 | 10.16 | 170,779,248 | -0.33(-3.13%) |
Aug 09, 2011 | 10.19 | 10.49 | 9.905 | 10.48 | 195,543,344 | +0.56(+5.64%) |
Aug 08, 2011 | 10.19 | 10.51 | 9.923 | 9.923 | 203,216,128 | -0.49(-4.75%) |
Aug 05, 2011 | 10.42 | 10.55 | 10.14 | 10.42 | 145,142,784 | +0.08(+0.75%) |
Aug 04, 2011 | 10.59 | 10.69 | 10.33 | 10.34 | 128,049,160 | -0.40(-3.72%) |
Aug 03, 2011 | 10.73 | 10.82 | 10.57 | 10.74 | 109,224,504 | +0.05(+0.50%) |
Aug 02, 2011 | 11.16 | 11.17 | 10.69 | 10.69 | 176,235,904 | -0.51(-4.58%) |
Aug 01, 2011 | 11.45 | 11.46 | 11.04 | 11.20 | 93,160,080 | -0.14(-1.24%) |
Jul 29, 2011 | 11.32 | 11.48 | 11.22 | 11.34 | 117,949,944 | -0.07(-0.57%) |
Jul 28, 2011 | 11.34 | 11.56 | 11.34 | 11.40 | 99,888,064 | +0.04(+0.31%) |
Jul 27, 2011 | 11.50 | 11.56 | 11.35 | 11.37 | 68,492,560 | -0.19(-1.68%) |
Jul 26, 2011 | 11.69 | 11.72 | 11.53 | 11.56 | 65,735,276 | -0.11(-0.91%) |
Jul 25, 2011 | 11.71 | 11.78 | 11.67 | 11.67 | 53,400,648 | -0.15(-1.29%) |
Jul 22, 2011 | 11.82 | 11.85 | 11.80 | 11.82 | 43,841,452 | -0.02(-0.15%) |
Jul 21, 2011 | 11.79 | 11.90 | 11.77 | 11.84 | 75,493,904 | +0.12(+1.00%) |
Jul 20, 2011 | 11.73 | 11.78 | 11.65 | 11.72 | 60,054,656 | -0.02(-0.20%) |
Jul 19, 2011 | 11.58 | 11.80 | 11.56 | 11.75 | 58,822,732 | +0.18(+1.53%) |
Jul 18, 2011 | 11.53 | 11.59 | 11.49 | 11.57 | 59,032,004 | -0.06(-0.56%) |
Jul 15, 2011 | 11.68 | 11.75 | 11.58 | 11.63 | 80,997,696 | -0.09(-0.80%) |
Jul 14, 2011 | 11.77 | 11.79 | 11.66 | 11.73 | 59,811,648 | -0.05(-0.40%) |
Jul 13, 2011 | 11.83 | 11.90 | 11.72 | 11.78 | 71,529,072 | -0.01(-0.05%) |
Jul 12, 2011 | 11.79 | 11.90 | 11.76 | 11.78 | 72,400,288 | -0.02(-0.20%) |
Jul 11, 2011 | 11.78 | 11.89 | 11.74 | 11.80 | 79,774,584 | -0.07(-0.60%) |
Jul 08, 2011 | 11.86 | 11.95 | 11.85 | 11.88 | 71,065,856 | -0.04(-0.35%) |
Jul 07, 2011 | 12.16 | 12.22 | 11.88 | 11.92 | 157,621,568 | -0.32(-2.65%) |
Jul 06, 2011 | 12.24 | 12.34 | 12.22 | 12.24 | 47,874,744 | +0.00(+0.00%) |
Jul 05, 2011 | 12.18 | 12.25 | 12.16 | 12.24 | 53,104,808 | +0.02(+0.14%) |
Jul 01, 2011 | 12.08 | 12.23 | 12.06 | 12.22 | 52,207,396 | +0.09(+0.73%) |
Jun 30, 2011 | 12.18 | 12.23 | 12.11 | 12.13 | 78,681,272 | -0.04(-0.34%) |
Jun 29, 2011 | 12.16 | 12.21 | 12.06 | 12.18 | 79,226,232 | +0.07(+0.58%) |
Jun 28, 2011 | 11.88 | 12.14 | 11.85 | 12.11 | 69,642,600 | +0.22(+1.88%) |
Jun 27, 2011 | 11.84 | 11.93 | 11.81 | 11.88 | 58,261,204 | +0.05(+0.45%) |
Jun 24, 2011 | 12.11 | 12.13 | 11.83 | 11.83 | 107,369,512 | -0.34(-2.76%) |
Jun 23, 2011 | 12.32 | 12.35 | 12.07 | 12.16 | 142,127,920 | +0.22(+1.82%) |
Jun 22, 2011 | 11.98 | 12.06 | 11.91 | 11.95 | 51,523,388 | -0.09(-0.73%) |
Jun 21, 2011 | 11.98 | 12.08 | 11.92 | 12.03 | 79,846,912 | +0.09(+0.79%) |
Jun 20, 2011 | 11.94 | 11.95 | 11.88 | 11.94 | 58,921,340 | +0.01(+0.05%) |
Jun 17, 2011 | 12.00 | 12.03 | 11.81 | 11.93 | 105,068,800 | +0.01(+0.10%) |
Jun 16, 2011 | 11.88 | 11.95 | 11.84 | 11.92 | 70,207,160 | +0.03(+0.25%) |
Jun 15, 2011 | 12.02 | 12.02 | 11.80 | 11.89 | 72,107,896 | -0.23(-1.90%) |
Jun 14, 2011 | 12.11 | 12.21 | 12.09 | 12.12 | 66,566,820 | +0.07(+0.59%) |
Jun 13, 2011 | 11.83 | 12.15 | 11.83 | 12.05 | 75,432,320 | +0.21(+1.74%) |
Jun 10, 2011 | 12.15 | 12.16 | 11.80 | 11.85 | 97,530,168 | -0.38(-3.08%) |
Jun 09, 2011 | 12.15 | 12.31 | 12.15 | 12.22 | 58,437,176 | +0.04(+0.34%) |
Jun 08, 2011 | 12.29 | 12.29 | 12.12 | 12.18 | 71,357,840 | -0.04(-0.29%) |
Jun 07, 2011 | 12.32 | 12.35 | 12.22 | 12.22 | 58,865,652 | +0.00(+0.00%) |
Jun 06, 2011 | 12.26 | 12.35 | 12.19 | 12.22 | 46,910,084 | -0.06(-0.48%) |