Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.26 | 12.45 | 12.22 | 12.31 | 30,164,074 | +0.03(+0.27%) |
Jul 28, 2011 | 12.20 | 12.38 | 12.20 | 12.28 | 20,592,182 | +0.06(+0.46%) |
Jul 27, 2011 | 12.19 | 12.30 | 12.18 | 12.22 | 24,623,458 | -0.02(-0.19%) |
Jul 26, 2011 | 12.25 | 12.29 | 12.20 | 12.25 | 17,333,780 | -0.04(-0.31%) |
Jul 25, 2011 | 12.22 | 12.31 | 12.19 | 12.29 | 25,342,608 | -0.06(-0.45%) |
Jul 22, 2011 | 12.40 | 12.43 | 12.29 | 12.34 | 24,603,546 | -0.11(-0.87%) |
Jul 21, 2011 | 12.40 | 12.47 | 12.29 | 12.45 | 24,650,188 | +0.10(+0.83%) |
Jul 20, 2011 | 12.60 | 12.60 | 12.18 | 12.35 | 42,066,208 | -0.30(-2.41%) |
Jul 19, 2011 | 12.50 | 12.66 | 12.48 | 12.65 | 22,589,238 | +0.20(+1.58%) |
Jul 18, 2011 | 12.46 | 12.49 | 12.38 | 12.45 | 14,955,026 | -0.04(-0.34%) |
Jul 15, 2011 | 12.58 | 12.58 | 12.39 | 12.50 | 20,893,048 | -0.07(-0.60%) |
Jul 14, 2011 | 12.59 | 12.65 | 12.54 | 12.57 | 17,972,262 | -0.00(-0.04%) |
Jul 13, 2011 | 12.68 | 12.68 | 12.53 | 12.58 | 15,446,838 | -0.02(-0.15%) |
Jul 12, 2011 | 12.58 | 12.68 | 12.52 | 12.59 | 23,502,946 | -0.01(-0.11%) |
Jul 11, 2011 | 12.64 | 12.66 | 12.54 | 12.61 | 25,275,826 | +0.02(+0.15%) |
Jul 08, 2011 | 12.58 | 12.61 | 12.52 | 12.59 | 22,056,166 | -0.05(-0.41%) |
Jul 07, 2011 | 12.64 | 12.68 | 12.58 | 12.64 | 19,726,392 | +0.08(+0.67%) |
Jul 06, 2011 | 12.43 | 12.62 | 12.43 | 12.56 | 20,900,096 | +0.10(+0.83%) |
Jul 05, 2011 | 12.40 | 12.59 | 12.36 | 12.45 | 25,299,228 | +0.03(+0.26%) |
Jul 01, 2011 | 12.34 | 12.43 | 12.27 | 12.42 | 23,935,662 | +0.06(+0.45%) |
Jun 30, 2011 | 12.23 | 12.38 | 12.18 | 12.36 | 26,964,224 | +0.15(+1.19%) |
Jun 29, 2011 | 12.35 | 12.43 | 12.18 | 12.22 | 43,138,876 | -0.12(-0.99%) |
Jun 28, 2011 | 12.37 | 12.42 | 12.14 | 12.34 | 45,879,328 | -0.19(-1.53%) |
Jun 27, 2011 | 12.54 | 12.56 | 12.49 | 12.53 | 19,786,828 | -0.01(-0.07%) |
Jun 24, 2011 | 12.55 | 12.57 | 12.47 | 12.54 | 25,929,580 | -0.03(-0.22%) |
Jun 23, 2011 | 12.55 | 12.58 | 12.42 | 12.57 | 28,812,532 | -0.15(-1.21%) |
Jun 22, 2011 | 12.67 | 12.76 | 12.64 | 12.73 | 28,100,130 | -0.06(-0.48%) |
Jun 21, 2011 | 12.81 | 12.93 | 12.73 | 12.79 | 25,877,890 | -0.00(-0.04%) |
Jun 20, 2011 | 12.79 | 12.83 | 12.77 | 12.79 | 35,886,428 | +0.11(+0.89%) |
Jun 17, 2011 | 12.70 | 12.76 | 12.67 | 12.68 | 25,992,162 | +0.07(+0.56%) |
Jun 16, 2011 | 12.38 | 12.65 | 12.36 | 12.61 | 25,506,064 | +0.15(+1.20%) |
Jun 15, 2011 | 12.78 | 12.78 | 12.41 | 12.46 | 33,318,982 | -0.36(-2.78%) |
Jun 14, 2011 | 12.67 | 12.89 | 12.66 | 12.81 | 24,496,360 | +0.21(+1.63%) |
Jun 13, 2011 | 12.42 | 12.70 | 12.40 | 12.61 | 23,856,318 | +0.14(+1.13%) |
Jun 10, 2011 | 12.69 | 12.73 | 12.46 | 12.47 | 24,900,226 | -0.21(-1.64%) |
Jun 09, 2011 | 12.58 | 12.76 | 12.55 | 12.68 | 21,417,442 | +0.08(+0.62%) |
Jun 08, 2011 | 12.47 | 12.62 | 12.44 | 12.60 | 20,827,936 | +0.09(+0.70%) |
Jun 07, 2011 | 12.65 | 12.67 | 12.51 | 12.51 | 19,167,236 | -0.07(-0.55%) |
Jun 06, 2011 | 12.74 | 12.74 | 12.58 | 12.58 | 21,361,718 | -0.16(-1.27%) |
Jun 03, 2011 | 12.65 | 12.81 | 12.62 | 12.74 | 44,841,616 | -0.15(-1.15%) |
May 24, 2011 | 12.87 | 12.92 | 12.82 | 12.89 | 17,245,376 | +0.03(+0.25%) |
May 23, 2011 | 12.72 | 12.94 | 12.70 | 12.86 | 26,643,916 | +0.05(+0.40%) |
May 20, 2011 | 12.92 | 12.93 | 12.79 | 12.80 | 20,010,944 | -0.11(-0.86%) |
May 19, 2011 | 12.90 | 12.94 | 12.83 | 12.92 | 15,083,723 | +0.05(+0.39%) |
May 18, 2011 | 12.76 | 12.88 | 12.72 | 12.86 | 27,827,796 | +0.10(+0.76%) |
May 17, 2011 | 12.66 | 12.84 | 12.66 | 12.77 | 27,809,444 | +0.08(+0.62%) |
May 16, 2011 | 12.56 | 12.74 | 12.55 | 12.69 | 64,877,796 | +0.08(+0.66%) |
May 13, 2011 | 12.64 | 12.75 | 12.56 | 12.61 | 15,542,613 | -0.02(-0.15%) |
May 12, 2011 | 12.49 | 12.63 | 12.42 | 12.62 | 17,336,900 | +0.13(+1.07%) |
May 11, 2011 | 12.55 | 12.59 | 12.46 | 12.49 | 14,809,752 | -0.05(-0.41%) |
May 10, 2011 | 12.56 | 12.58 | 12.48 | 12.54 | 16,034,775 | +0.01(+0.11%) |
May 09, 2011 | 12.45 | 12.54 | 12.44 | 12.53 | 17,811,226 | +0.08(+0.67%) |
May 06, 2011 | 12.41 | 12.54 | 12.39 | 12.44 | 25,244,882 | +0.13(+1.05%) |
May 05, 2011 | 12.37 | 12.42 | 12.29 | 12.32 | 18,373,164 | -0.08(-0.63%) |
May 04, 2011 | 12.45 | 12.46 | 12.32 | 12.39 | 39,174,220 | -0.07(-0.56%) |
May 03, 2011 | 12.39 | 12.46 | 12.33 | 12.46 | 22,881,340 | +0.10(+0.82%) |