Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.67 | 12.86 | 12.56 | 12.68 | 9,975,978 | -0.14(-1.07%) |
Jul 28, 2011 | 12.87 | 12.98 | 12.68 | 12.82 | 9,967,044 | -0.05(-0.40%) |
Jul 27, 2011 | 13.16 | 13.16 | 12.85 | 12.87 | 9,660,679 | -0.41(-3.09%) |
Jul 26, 2011 | 13.18 | 13.63 | 13.14 | 13.28 | 13,121,754 | +0.20(+1.50%) |
Jul 25, 2011 | 13.00 | 13.18 | 12.92 | 13.09 | 7,106,408 | -0.03(-0.26%) |
Jul 22, 2011 | 13.28 | 13.30 | 12.99 | 13.12 | 9,684,421 | +0.15(+1.19%) |
Jul 21, 2011 | 12.89 | 13.07 | 12.56 | 12.97 | 11,596,990 | +0.06(+0.46%) |
Jul 20, 2011 | 13.02 | 13.12 | 12.79 | 12.91 | 7,025,982 | -0.09(-0.66%) |
Jul 19, 2011 | 12.65 | 13.04 | 12.59 | 12.99 | 10,438,324 | +0.47(+3.76%) |
Jul 18, 2011 | 12.66 | 12.90 | 12.32 | 12.52 | 12,428,393 | -0.21(-1.61%) |
Jul 15, 2011 | 12.63 | 12.78 | 12.44 | 12.73 | 10,987,467 | +0.16(+1.29%) |
Jul 14, 2011 | 12.62 | 12.89 | 12.44 | 12.56 | 14,552,433 | -0.03(-0.27%) |
Jul 13, 2011 | 12.71 | 12.86 | 12.50 | 12.60 | 10,867,254 | -0.08(-0.61%) |
Jul 12, 2011 | 12.68 | 12.74 | 12.42 | 12.68 | 10,558,474 | -0.04(-0.34%) |
Jul 11, 2011 | 12.97 | 13.04 | 12.67 | 12.72 | 10,264,591 | -0.47(-3.57%) |
Jul 08, 2011 | 13.02 | 13.22 | 12.95 | 13.19 | 10,001,886 | +0.02(+0.13%) |
Jul 07, 2011 | 13.02 | 13.36 | 12.95 | 13.17 | 12,086,386 | +0.27(+2.06%) |
Jul 06, 2011 | 12.97 | 13.05 | 12.82 | 12.91 | 7,699,384 | -0.09(-0.72%) |
Jul 05, 2011 | 13.10 | 13.13 | 12.88 | 13.00 | 12,809,110 | +0.07(+0.53%) |
Jul 01, 2011 | 12.66 | 13.01 | 12.58 | 12.93 | 11,340,520 | +0.30(+2.34%) |
Jun 30, 2011 | 12.32 | 12.70 | 12.30 | 12.64 | 11,053,218 | +0.37(+3.04%) |
Jun 29, 2011 | 12.19 | 12.39 | 12.18 | 12.26 | 15,278,628 | +0.15(+1.27%) |
Jun 28, 2011 | 12.14 | 12.26 | 12.04 | 12.11 | 8,977,050 | +0.01(+0.07%) |
Jun 27, 2011 | 12.00 | 12.21 | 11.90 | 12.10 | 8,637,510 | +0.07(+0.57%) |
Jun 24, 2011 | 12.35 | 12.44 | 12.01 | 12.03 | 23,181,140 | -0.34(-2.77%) |
Jun 23, 2011 | 11.73 | 12.38 | 11.69 | 12.38 | 20,327,790 | +0.49(+4.10%) |
Jun 22, 2011 | 11.95 | 12.08 | 11.81 | 11.89 | 9,680,486 | -0.07(-0.57%) |
Jun 21, 2011 | 11.53 | 12.02 | 11.46 | 11.96 | 17,927,596 | +0.49(+4.25%) |
Jun 20, 2011 | 11.46 | 11.68 | 11.37 | 11.47 | 16,515,467 | +0.16(+1.44%) |
Jun 17, 2011 | 11.90 | 11.90 | 11.27 | 11.31 | 34,768,316 | -0.50(-4.21%) |
Jun 16, 2011 | 12.03 | 12.09 | 11.69 | 11.80 | 11,161,753 | -0.22(-1.85%) |
Jun 15, 2011 | 12.05 | 12.33 | 11.99 | 12.03 | 12,999,272 | -0.15(-1.20%) |
Jun 14, 2011 | 12.22 | 12.56 | 12.15 | 12.17 | 16,165,047 | +0.09(+0.78%) |
Jun 13, 2011 | 12.32 | 12.36 | 12.02 | 12.08 | 13,352,088 | -0.25(-2.01%) |
Jun 10, 2011 | 12.61 | 12.67 | 12.26 | 12.32 | 16,194,371 | -0.36(-2.83%) |
Jun 09, 2011 | 12.60 | 12.80 | 12.46 | 12.68 | 9,486,619 | +0.09(+0.75%) |
Jun 08, 2011 | 12.78 | 12.86 | 12.54 | 12.59 | 13,891,827 | -0.25(-1.93%) |
Jun 07, 2011 | 12.85 | 13.02 | 12.82 | 12.84 | 13,238,995 | +0.03(+0.27%) |
Jun 06, 2011 | 12.96 | 13.08 | 12.79 | 12.80 | 8,227,849 | -0.16(-1.25%) |
Jun 03, 2011 | 13.27 | 13.45 | 12.95 | 12.97 | 19,024,328 | +0.81(+6.65%) |
May 24, 2011 | 12.34 | 12.43 | 12.14 | 12.16 | 8,701,940 | -0.12(-0.94%) |
May 23, 2011 | 12.09 | 12.44 | 12.08 | 12.27 | 12,491,686 | +0.00(+0.00%) |
May 20, 2011 | 12.31 | 12.41 | 12.11 | 12.27 | 9,829,892 | -0.08(-0.62%) |
May 19, 2011 | 12.45 | 12.50 | 12.28 | 12.35 | 4,512,600 | -0.09(-0.76%) |
May 18, 2011 | 12.25 | 12.49 | 12.24 | 12.44 | 6,992,035 | +0.21(+1.68%) |
May 17, 2011 | 12.11 | 12.28 | 11.99 | 12.24 | 12,190,748 | +0.09(+0.77%) |
May 16, 2011 | 12.42 | 12.44 | 12.05 | 12.14 | 18,601,548 | -0.35(-2.81%) |
May 13, 2011 | 12.76 | 12.85 | 12.44 | 12.50 | 12,403,347 | -0.29(-2.28%) |
May 12, 2011 | 12.57 | 12.86 | 12.57 | 12.79 | 10,397,841 | +0.09(+0.74%) |
May 11, 2011 | 12.92 | 12.96 | 12.56 | 12.69 | 12,729,740 | -0.19(-1.46%) |
May 10, 2011 | 12.80 | 12.98 | 12.72 | 12.88 | 14,386,310 | +0.21(+1.69%) |
May 09, 2011 | 12.61 | 12.73 | 12.40 | 12.67 | 12,275,206 | +0.10(+0.82%) |
May 06, 2011 | 12.56 | 12.73 | 12.37 | 12.56 | 13,255,615 | +0.09(+0.76%) |
May 05, 2011 | 12.79 | 12.79 | 12.36 | 12.47 | 26,326,442 | -0.37(-2.87%) |
May 04, 2011 | 12.83 | 12.98 | 12.74 | 12.84 | 11,951,695 | +0.00(+0.00%) |
May 03, 2011 | 13.07 | 13.10 | 12.71 | 12.84 | 18,399,924 | -0.25(-1.90%) |