Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.43 | 12.56 | 12.39 | 12.46 | 25,849,898 | +0.08(+0.63%) |
Aug 30, 2011 | 12.26 | 12.46 | 12.20 | 12.38 | 30,882,434 | +0.11(+0.90%) |
Aug 29, 2011 | 12.17 | 12.28 | 12.14 | 12.27 | 20,095,890 | +0.22(+1.82%) |
Aug 26, 2011 | 11.90 | 12.09 | 11.73 | 12.05 | 28,421,390 | +0.13(+1.12%) |
Aug 25, 2011 | 12.16 | 12.16 | 11.86 | 11.92 | 27,408,914 | -0.21(-1.74%) |
Aug 24, 2011 | 12.06 | 12.16 | 12.03 | 12.13 | 19,897,318 | +0.02(+0.15%) |
Aug 23, 2011 | 11.90 | 12.12 | 11.84 | 12.11 | 30,567,440 | +0.26(+2.20%) |
Aug 22, 2011 | 12.02 | 12.02 | 11.76 | 11.85 | 24,794,788 | +0.07(+0.58%) |
Aug 19, 2011 | 11.67 | 12.02 | 11.67 | 11.78 | 39,814,676 | +0.00(+0.04%) |
Aug 18, 2011 | 11.70 | 11.87 | 11.60 | 11.77 | 42,554,160 | -0.14(-1.15%) |
Aug 17, 2011 | 11.83 | 11.99 | 11.82 | 11.91 | 28,620,810 | +0.15(+1.25%) |
Aug 16, 2011 | 11.72 | 11.81 | 11.64 | 11.77 | 24,419,100 | -0.01(-0.08%) |
Aug 15, 2011 | 11.66 | 11.79 | 11.58 | 11.77 | 26,843,184 | +0.23(+1.98%) |
Aug 12, 2011 | 11.65 | 11.66 | 11.48 | 11.55 | 30,802,066 | +0.11(+0.96%) |
Aug 11, 2011 | 11.18 | 11.54 | 11.11 | 11.44 | 50,208,140 | +0.27(+2.46%) |
Aug 10, 2011 | 11.41 | 11.44 | 11.12 | 11.16 | 85,195,576 | -0.38(-3.26%) |
Aug 09, 2011 | 11.44 | 11.54 | 10.63 | 11.54 | 103,998,656 | +0.29(+2.61%) |
Aug 08, 2011 | 11.44 | 11.65 | 11.20 | 11.24 | 88,230,632 | -0.62(-5.21%) |
Aug 05, 2011 | 11.68 | 11.94 | 11.66 | 11.86 | 60,263,712 | +0.18(+1.57%) |
Aug 04, 2011 | 11.99 | 12.15 | 11.66 | 11.68 | 56,174,112 | -0.40(-3.30%) |
Aug 03, 2011 | 11.97 | 12.10 | 11.87 | 12.08 | 39,660,972 | +0.08(+0.69%) |
Aug 02, 2011 | 11.92 | 12.11 | 11.84 | 11.99 | 30,141,480 | +0.01(+0.11%) |
Aug 01, 2011 | 12.15 | 12.17 | 11.83 | 11.98 | 32,874,612 | -0.07(-0.57%) |
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%) |