Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.99 | 12.18 | 11.96 | 12.05 | 30,824,354 | +0.03(+0.27%) |
Jul 28, 2011 | 11.94 | 12.12 | 11.94 | 12.02 | 21,042,938 | +0.05(+0.46%) |
Jul 27, 2011 | 11.93 | 12.04 | 11.92 | 11.96 | 25,162,458 | -0.02(-0.19%) |
Jul 26, 2011 | 11.99 | 12.02 | 11.93 | 11.99 | 17,713,210 | -0.04(-0.31%) |
Jul 25, 2011 | 11.96 | 12.05 | 11.93 | 12.02 | 25,897,350 | -0.05(-0.46%) |
Jul 22, 2011 | 12.13 | 12.16 | 12.02 | 12.08 | 25,142,108 | -0.11(-0.87%) |
Jul 21, 2011 | 12.13 | 12.21 | 12.03 | 12.18 | 25,189,772 | +0.10(+0.83%) |
Jul 20, 2011 | 12.33 | 12.33 | 11.92 | 12.08 | 42,987,024 | -0.30(-2.41%) |
Jul 19, 2011 | 12.23 | 12.39 | 12.21 | 12.38 | 23,083,710 | +0.19(+1.58%) |
Jul 18, 2011 | 12.20 | 12.22 | 12.12 | 12.19 | 15,282,386 | -0.04(-0.34%) |
Jul 15, 2011 | 12.31 | 12.31 | 12.13 | 12.23 | 21,350,388 | -0.07(-0.60%) |
Jul 14, 2011 | 12.32 | 12.38 | 12.27 | 12.30 | 18,365,668 | -0.00(-0.04%) |
Jul 13, 2011 | 12.41 | 12.41 | 12.26 | 12.31 | 15,784,964 | -0.02(-0.15%) |
Jul 12, 2011 | 12.31 | 12.40 | 12.25 | 12.32 | 24,017,418 | -0.01(-0.11%) |
Jul 11, 2011 | 12.37 | 12.39 | 12.27 | 12.34 | 25,829,106 | +0.02(+0.15%) |
Jul 08, 2011 | 12.31 | 12.34 | 12.26 | 12.32 | 22,538,968 | -0.05(-0.41%) |
Jul 07, 2011 | 12.37 | 12.41 | 12.31 | 12.37 | 20,158,196 | +0.08(+0.67%) |
Jul 06, 2011 | 12.16 | 12.35 | 12.16 | 12.29 | 21,357,592 | +0.10(+0.83%) |
Jul 05, 2011 | 12.14 | 12.32 | 12.10 | 12.19 | 25,853,018 | +0.03(+0.26%) |
Jul 01, 2011 | 12.07 | 12.16 | 12.00 | 12.15 | 24,459,604 | +0.05(+0.45%) |
Jun 30, 2011 | 11.97 | 12.11 | 11.92 | 12.10 | 27,554,462 | +0.14(+1.19%) |
Jun 29, 2011 | 12.09 | 12.16 | 11.92 | 11.96 | 44,083,172 | -0.12(-0.99%) |
Jun 28, 2011 | 12.11 | 12.15 | 11.88 | 12.08 | 46,883,608 | -0.19(-1.53%) |
Jun 27, 2011 | 12.27 | 12.29 | 12.22 | 12.26 | 20,219,956 | -0.01(-0.07%) |
Jun 24, 2011 | 12.28 | 12.30 | 12.20 | 12.27 | 26,497,170 | -0.03(-0.22%) |
Jun 23, 2011 | 12.28 | 12.31 | 12.15 | 12.30 | 29,443,228 | -0.15(-1.21%) |
Jun 22, 2011 | 12.40 | 12.49 | 12.37 | 12.45 | 28,715,232 | -0.06(-0.48%) |
Jun 21, 2011 | 12.54 | 12.65 | 12.45 | 12.51 | 26,444,346 | -0.00(-0.04%) |
Jun 20, 2011 | 12.51 | 12.55 | 12.49 | 12.52 | 36,671,972 | +0.11(+0.89%) |
Jun 17, 2011 | 12.43 | 12.49 | 12.40 | 12.41 | 26,561,120 | +0.07(+0.56%) |
Jun 16, 2011 | 12.11 | 12.38 | 12.10 | 12.34 | 26,064,384 | +0.15(+1.20%) |
Jun 15, 2011 | 12.50 | 12.51 | 12.14 | 12.19 | 34,048,324 | -0.35(-2.78%) |
Jun 14, 2011 | 12.40 | 12.62 | 12.39 | 12.54 | 25,032,576 | +0.20(+1.63%) |
Jun 13, 2011 | 12.15 | 12.43 | 12.13 | 12.34 | 24,378,524 | +0.14(+1.13%) |
Jun 10, 2011 | 12.42 | 12.45 | 12.20 | 12.20 | 25,445,284 | -0.20(-1.64%) |
Jun 09, 2011 | 12.31 | 12.49 | 12.28 | 12.40 | 21,886,264 | +0.08(+0.62%) |
Jun 08, 2011 | 12.20 | 12.35 | 12.17 | 12.33 | 21,283,852 | +0.09(+0.70%) |
Jun 07, 2011 | 12.38 | 12.40 | 12.24 | 12.24 | 19,586,800 | -0.07(-0.55%) |
Jun 06, 2011 | 12.47 | 12.47 | 12.31 | 12.31 | 21,829,320 | -0.16(-1.27%) |
Jun 03, 2011 | 12.38 | 12.54 | 12.35 | 12.47 | 45,823,184 | -0.14(-1.15%) |
May 24, 2011 | 12.60 | 12.64 | 12.55 | 12.61 | 17,622,872 | +0.03(+0.25%) |
May 23, 2011 | 12.44 | 12.66 | 12.43 | 12.58 | 27,227,144 | +0.05(+0.40%) |
May 20, 2011 | 12.65 | 12.65 | 12.51 | 12.53 | 20,448,978 | -0.11(-0.86%) |
May 19, 2011 | 12.63 | 12.66 | 12.55 | 12.64 | 15,413,900 | +0.05(+0.39%) |
May 18, 2011 | 12.49 | 12.60 | 12.45 | 12.59 | 28,436,936 | +0.09(+0.76%) |
May 17, 2011 | 12.39 | 12.57 | 12.39 | 12.49 | 28,418,184 | +0.08(+0.62%) |
May 16, 2011 | 12.30 | 12.47 | 12.28 | 12.42 | 66,297,948 | +0.08(+0.66%) |
May 13, 2011 | 12.37 | 12.48 | 12.29 | 12.34 | 15,882,836 | -0.02(-0.15%) |
May 12, 2011 | 12.22 | 12.36 | 12.16 | 12.35 | 17,716,400 | +0.13(+1.07%) |
May 11, 2011 | 12.28 | 12.32 | 12.20 | 12.22 | 15,133,933 | -0.05(-0.40%) |
May 10, 2011 | 12.29 | 12.31 | 12.21 | 12.27 | 16,385,771 | +0.01(+0.11%) |
May 09, 2011 | 12.18 | 12.27 | 12.17 | 12.26 | 18,201,108 | +0.08(+0.67%) |
May 06, 2011 | 12.14 | 12.27 | 12.12 | 12.18 | 25,797,484 | +0.13(+1.05%) |
May 05, 2011 | 12.11 | 12.15 | 12.02 | 12.05 | 18,775,348 | -0.08(-0.63%) |
May 04, 2011 | 12.19 | 12.20 | 12.06 | 12.13 | 40,031,732 | -0.07(-0.56%) |
May 03, 2011 | 12.12 | 12.20 | 12.07 | 12.20 | 23,382,206 | +0.10(+0.82%) |