Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.31 | 11.40 | 11.18 | 11.31 | 74,416,872 | +0.06(+0.53%) |
Aug 30, 2011 | 11.19 | 11.31 | 11.04 | 11.25 | 74,084,200 | +0.00(+0.00%) |
Aug 29, 2011 | 11.18 | 11.29 | 11.09 | 11.25 | 78,649,912 | +0.40(+3.68%) |
Aug 26, 2011 | 10.62 | 10.91 | 10.43 | 10.85 | 77,376,216 | +0.15(+1.39%) |
Aug 25, 2011 | 10.84 | 10.90 | 10.64 | 10.70 | 86,265,664 | -0.26(-2.34%) |
Aug 24, 2011 | 10.87 | 10.97 | 10.79 | 10.95 | 69,962,656 | +0.09(+0.82%) |
Aug 23, 2011 | 10.65 | 10.90 | 10.53 | 10.87 | 88,091,896 | +0.33(+3.17%) |
Aug 22, 2011 | 10.71 | 10.82 | 10.50 | 10.53 | 68,671,680 | +0.01(+0.06%) |
Aug 19, 2011 | 10.42 | 10.70 | 10.42 | 10.53 | 94,671,688 | -0.02(-0.23%) |
Aug 18, 2011 | 10.79 | 10.83 | 10.45 | 10.55 | 124,049,960 | -0.46(-4.22%) |
Aug 17, 2011 | 10.97 | 11.08 | 10.93 | 11.01 | 74,192,440 | +0.11(+0.98%) |
Aug 16, 2011 | 10.87 | 10.98 | 10.76 | 10.91 | 71,806,280 | -0.02(-0.16%) |
Aug 15, 2011 | 10.83 | 10.95 | 10.72 | 10.93 | 85,647,888 | +0.29(+2.69%) |
Aug 12, 2011 | 10.67 | 10.78 | 10.58 | 10.64 | 96,380,256 | +0.03(+0.28%) |
Aug 11, 2011 | 10.25 | 10.73 | 10.16 | 10.61 | 139,076,416 | +0.45(+4.46%) |
Aug 10, 2011 | 10.52 | 10.72 | 10.13 | 10.16 | 170,761,568 | -0.33(-3.12%) |
Aug 09, 2011 | 10.19 | 10.50 | 9.906 | 10.48 | 195,523,088 | +0.56(+5.64%) |
Aug 08, 2011 | 10.19 | 10.51 | 9.924 | 9.924 | 203,195,088 | -0.49(-4.75%) |
Aug 05, 2011 | 10.42 | 10.56 | 10.14 | 10.42 | 145,127,760 | +0.08(+0.75%) |
Aug 04, 2011 | 10.59 | 10.70 | 10.33 | 10.34 | 128,035,896 | -0.40(-3.72%) |
Aug 03, 2011 | 10.73 | 10.82 | 10.57 | 10.74 | 109,213,200 | +0.05(+0.50%) |
Aug 02, 2011 | 11.16 | 11.18 | 10.69 | 10.69 | 176,217,632 | -0.51(-4.58%) |
Aug 01, 2011 | 11.45 | 11.46 | 11.05 | 11.20 | 93,150,416 | -0.14(-1.24%) |
Jul 29, 2011 | 11.32 | 11.48 | 11.22 | 11.34 | 117,937,712 | -0.07(-0.57%) |
Jul 28, 2011 | 11.34 | 11.56 | 11.34 | 11.41 | 99,877,704 | +0.04(+0.31%) |
Jul 27, 2011 | 11.51 | 11.56 | 11.35 | 11.37 | 68,485,456 | -0.19(-1.68%) |
Jul 26, 2011 | 11.69 | 11.72 | 11.53 | 11.56 | 65,728,460 | -0.11(-0.91%) |
Jul 25, 2011 | 11.71 | 11.78 | 11.67 | 11.67 | 53,395,108 | -0.15(-1.30%) |
Jul 22, 2011 | 11.82 | 11.85 | 11.80 | 11.82 | 43,836,904 | -0.02(-0.15%) |
Jul 21, 2011 | 11.79 | 11.90 | 11.77 | 11.84 | 75,486,072 | +0.12(+1.00%) |
Jul 20, 2011 | 11.74 | 11.78 | 11.65 | 11.72 | 60,048,428 | -0.02(-0.20%) |
Jul 19, 2011 | 11.58 | 11.80 | 11.56 | 11.75 | 58,816,632 | +0.18(+1.53%) |
Jul 18, 2011 | 11.53 | 11.59 | 11.49 | 11.57 | 59,025,884 | -0.06(-0.56%) |
Jul 15, 2011 | 11.68 | 11.75 | 11.58 | 11.64 | 80,989,296 | -0.09(-0.80%) |
Jul 14, 2011 | 11.77 | 11.79 | 11.66 | 11.73 | 59,805,444 | -0.05(-0.40%) |
Jul 13, 2011 | 11.84 | 11.90 | 11.72 | 11.78 | 71,521,656 | -0.01(-0.05%) |
Jul 12, 2011 | 11.79 | 11.90 | 11.76 | 11.78 | 72,392,776 | -0.02(-0.20%) |
Jul 11, 2011 | 11.78 | 11.89 | 11.74 | 11.81 | 79,766,312 | -0.07(-0.60%) |
Jul 08, 2011 | 11.86 | 11.95 | 11.85 | 11.88 | 71,058,488 | -0.04(-0.35%) |
Jul 07, 2011 | 12.16 | 12.22 | 11.88 | 11.92 | 157,605,216 | -0.32(-2.65%) |
Jul 06, 2011 | 12.24 | 12.34 | 12.22 | 12.24 | 47,869,780 | +0.00(+0.00%) |
Jul 05, 2011 | 12.18 | 12.25 | 12.17 | 12.24 | 53,099,300 | +0.02(+0.14%) |
Jul 01, 2011 | 12.08 | 12.23 | 12.07 | 12.22 | 52,201,984 | +0.09(+0.73%) |
Jun 30, 2011 | 12.18 | 12.23 | 12.11 | 12.14 | 78,673,112 | -0.04(-0.34%) |
Jun 29, 2011 | 12.16 | 12.21 | 12.06 | 12.18 | 79,218,016 | +0.07(+0.58%) |
Jun 28, 2011 | 11.88 | 12.14 | 11.85 | 12.11 | 69,635,376 | +0.22(+1.88%) |
Jun 27, 2011 | 11.84 | 11.94 | 11.81 | 11.88 | 58,255,160 | +0.05(+0.45%) |
Jun 24, 2011 | 12.11 | 12.14 | 11.83 | 11.83 | 107,358,376 | -0.34(-2.76%) |
Jun 23, 2011 | 12.32 | 12.35 | 12.07 | 12.17 | 142,113,184 | +0.22(+1.82%) |
Jun 22, 2011 | 11.99 | 12.07 | 11.91 | 11.95 | 51,518,044 | -0.09(-0.73%) |
Jun 21, 2011 | 11.98 | 12.08 | 11.92 | 12.04 | 79,838,632 | +0.09(+0.79%) |
Jun 20, 2011 | 11.94 | 11.95 | 11.88 | 11.94 | 58,915,232 | +0.01(+0.05%) |
Jun 17, 2011 | 12.00 | 12.04 | 11.81 | 11.94 | 105,057,904 | +0.01(+0.10%) |
Jun 16, 2011 | 11.88 | 11.95 | 11.84 | 11.92 | 70,199,880 | +0.03(+0.25%) |
Jun 15, 2011 | 12.02 | 12.02 | 11.80 | 11.89 | 72,100,416 | -0.23(-1.89%) |
Jun 14, 2011 | 12.11 | 12.21 | 12.09 | 12.12 | 66,559,916 | +0.07(+0.59%) |
Jun 13, 2011 | 11.83 | 12.15 | 11.83 | 12.05 | 75,424,496 | +0.21(+1.74%) |
Jun 10, 2011 | 12.15 | 12.17 | 11.81 | 11.85 | 97,520,056 | -0.38(-3.08%) |
Jun 09, 2011 | 12.15 | 12.31 | 12.15 | 12.22 | 58,431,116 | +0.04(+0.34%) |
Jun 08, 2011 | 12.30 | 12.30 | 12.12 | 12.18 | 71,350,440 | -0.04(-0.29%) |
Jun 07, 2011 | 12.32 | 12.35 | 12.22 | 12.22 | 58,859,548 | +0.00(+0.00%) |
Jun 06, 2011 | 12.27 | 12.35 | 12.19 | 12.22 | 46,905,220 | -0.06(-0.48%) |