Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.43 | 12.56 | 12.40 | 12.46 | 25,840,016 | +0.08(+0.63%) |
Aug 30, 2011 | 12.27 | 12.47 | 12.20 | 12.38 | 30,870,628 | +0.11(+0.90%) |
Aug 29, 2011 | 12.17 | 12.28 | 12.15 | 12.27 | 20,088,208 | +0.22(+1.83%) |
Aug 26, 2011 | 11.90 | 12.09 | 11.74 | 12.05 | 28,410,526 | +0.13(+1.11%) |
Aug 25, 2011 | 12.17 | 12.17 | 11.87 | 11.92 | 27,398,436 | -0.21(-1.74%) |
Aug 24, 2011 | 12.06 | 12.17 | 12.03 | 12.13 | 19,889,712 | +0.02(+0.15%) |
Aug 23, 2011 | 11.91 | 12.12 | 11.85 | 12.11 | 30,555,754 | +0.26(+2.20%) |
Aug 22, 2011 | 12.02 | 12.03 | 11.77 | 11.85 | 24,785,310 | +0.07(+0.58%) |
Aug 19, 2011 | 11.67 | 12.03 | 11.67 | 11.78 | 39,799,456 | +0.00(+0.04%) |
Aug 18, 2011 | 11.70 | 11.88 | 11.60 | 11.78 | 42,537,896 | -0.14(-1.15%) |
Aug 17, 2011 | 11.83 | 11.99 | 11.82 | 11.92 | 28,609,868 | +0.15(+1.25%) |
Aug 16, 2011 | 11.73 | 11.81 | 11.64 | 11.77 | 24,409,766 | -0.01(-0.08%) |
Aug 15, 2011 | 11.66 | 11.80 | 11.58 | 11.78 | 26,832,922 | +0.23(+1.98%) |
Aug 12, 2011 | 11.66 | 11.66 | 11.48 | 11.55 | 30,790,292 | +0.11(+0.96%) |
Aug 11, 2011 | 11.18 | 11.55 | 11.11 | 11.44 | 50,188,948 | +0.28(+2.46%) |
Aug 10, 2011 | 11.41 | 11.44 | 11.12 | 11.16 | 85,163,008 | -0.38(-3.26%) |
Aug 09, 2011 | 11.45 | 11.55 | 10.63 | 11.54 | 103,958,904 | +0.29(+2.61%) |
Aug 08, 2011 | 11.45 | 11.65 | 11.20 | 11.25 | 88,196,904 | -0.62(-5.21%) |
Aug 05, 2011 | 11.68 | 11.94 | 11.66 | 11.87 | 60,240,676 | +0.18(+1.57%) |
Aug 04, 2011 | 11.99 | 12.15 | 11.67 | 11.68 | 56,152,636 | -0.40(-3.30%) |
Aug 03, 2011 | 11.97 | 12.11 | 11.87 | 12.08 | 39,645,812 | +0.08(+0.69%) |
Aug 02, 2011 | 11.92 | 12.12 | 11.84 | 12.00 | 30,129,958 | +0.01(+0.12%) |
Aug 01, 2011 | 12.16 | 12.18 | 11.84 | 11.99 | 32,862,044 | -0.07(-0.57%) |
Jul 29, 2011 | 12.00 | 12.19 | 11.97 | 12.05 | 30,812,570 | +0.03(+0.27%) |
Jul 28, 2011 | 11.94 | 12.12 | 11.94 | 12.02 | 21,034,894 | +0.05(+0.46%) |
Jul 27, 2011 | 11.93 | 12.04 | 11.93 | 11.97 | 25,152,838 | -0.02(-0.19%) |
Jul 26, 2011 | 11.99 | 12.03 | 11.94 | 11.99 | 17,706,438 | -0.04(-0.31%) |
Jul 25, 2011 | 11.96 | 12.05 | 11.93 | 12.03 | 25,887,450 | -0.05(-0.46%) |
Jul 22, 2011 | 12.14 | 12.16 | 12.03 | 12.08 | 25,132,496 | -0.11(-0.86%) |
Jul 21, 2011 | 12.14 | 12.21 | 12.03 | 12.19 | 25,180,142 | +0.10(+0.83%) |
Jul 20, 2011 | 12.34 | 12.34 | 11.92 | 12.09 | 42,970,588 | -0.30(-2.41%) |
Jul 19, 2011 | 12.23 | 12.40 | 12.22 | 12.38 | 23,074,884 | +0.19(+1.58%) |
Jul 18, 2011 | 12.20 | 12.23 | 12.12 | 12.19 | 15,276,544 | -0.04(-0.34%) |
Jul 15, 2011 | 12.31 | 12.31 | 12.13 | 12.23 | 21,342,226 | -0.07(-0.60%) |
Jul 14, 2011 | 12.33 | 12.38 | 12.27 | 12.31 | 18,358,648 | -0.00(-0.04%) |
Jul 13, 2011 | 12.42 | 12.42 | 12.27 | 12.31 | 15,778,930 | -0.02(-0.15%) |
Jul 12, 2011 | 12.31 | 12.41 | 12.26 | 12.33 | 24,008,236 | -0.01(-0.11%) |
Jul 11, 2011 | 12.37 | 12.39 | 12.28 | 12.34 | 25,819,232 | +0.02(+0.15%) |
Jul 08, 2011 | 12.31 | 12.34 | 12.26 | 12.32 | 22,530,352 | -0.05(-0.41%) |
Jul 07, 2011 | 12.37 | 12.42 | 12.31 | 12.37 | 20,150,490 | +0.08(+0.67%) |
Jul 06, 2011 | 12.17 | 12.36 | 12.17 | 12.29 | 21,349,426 | +0.10(+0.83%) |
Jul 05, 2011 | 12.14 | 12.33 | 12.10 | 12.19 | 25,843,136 | +0.03(+0.26%) |
Jul 01, 2011 | 12.08 | 12.17 | 12.01 | 12.16 | 24,450,254 | +0.05(+0.45%) |
Jun 30, 2011 | 11.97 | 12.12 | 11.93 | 12.10 | 27,543,928 | +0.14(+1.19%) |
Jun 29, 2011 | 12.09 | 12.16 | 11.93 | 11.96 | 44,066,320 | -0.12(-0.99%) |
Jun 28, 2011 | 12.11 | 12.15 | 11.88 | 12.08 | 46,865,688 | -0.19(-1.53%) |
Jun 27, 2011 | 12.27 | 12.30 | 12.22 | 12.27 | 20,212,226 | -0.01(-0.07%) |
Jun 24, 2011 | 12.28 | 12.30 | 12.21 | 12.28 | 26,487,040 | -0.03(-0.22%) |
Jun 23, 2011 | 12.28 | 12.32 | 12.16 | 12.31 | 29,431,974 | -0.15(-1.21%) |
Jun 22, 2011 | 12.40 | 12.49 | 12.37 | 12.46 | 28,704,254 | -0.06(-0.48%) |
Jun 21, 2011 | 12.54 | 12.65 | 12.46 | 12.52 | 26,434,238 | -0.00(-0.04%) |
Jun 20, 2011 | 12.52 | 12.56 | 12.50 | 12.52 | 36,657,952 | +0.11(+0.89%) |
Jun 17, 2011 | 12.43 | 12.49 | 12.40 | 12.41 | 26,550,966 | +0.07(+0.56%) |
Jun 16, 2011 | 12.12 | 12.39 | 12.10 | 12.34 | 26,054,420 | +0.15(+1.20%) |
Jun 15, 2011 | 12.51 | 12.51 | 12.15 | 12.20 | 34,035,308 | -0.35(-2.78%) |
Jun 14, 2011 | 12.40 | 12.62 | 12.40 | 12.54 | 25,023,008 | +0.20(+1.63%) |
Jun 13, 2011 | 12.16 | 12.43 | 12.14 | 12.34 | 24,369,206 | +0.14(+1.13%) |
Jun 10, 2011 | 12.43 | 12.46 | 12.20 | 12.21 | 25,435,556 | -0.20(-1.64%) |
Jun 09, 2011 | 12.31 | 12.49 | 12.29 | 12.41 | 21,877,896 | +0.08(+0.62%) |
Jun 08, 2011 | 12.21 | 12.36 | 12.17 | 12.33 | 21,275,714 | +0.09(+0.70%) |
Jun 07, 2011 | 12.39 | 12.40 | 12.25 | 12.25 | 19,579,310 | -0.07(-0.55%) |
Jun 06, 2011 | 12.48 | 12.48 | 12.31 | 12.31 | 21,820,974 | -0.16(-1.27%) |