Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.68 | 12.87 | 12.57 | 12.69 | 9,967,685 | -0.14(-1.07%) |
Jul 28, 2011 | 12.88 | 12.99 | 12.69 | 12.83 | 9,958,759 | -0.05(-0.40%) |
Jul 27, 2011 | 13.17 | 13.17 | 12.86 | 12.88 | 9,652,649 | -0.41(-3.09%) |
Jul 26, 2011 | 13.19 | 13.65 | 13.15 | 13.29 | 13,110,846 | +0.20(+1.50%) |
Jul 25, 2011 | 13.01 | 13.19 | 12.93 | 13.10 | 7,100,500 | -0.03(-0.26%) |
Jul 22, 2011 | 13.29 | 13.31 | 13.00 | 13.13 | 9,676,371 | +0.15(+1.19%) |
Jul 21, 2011 | 12.90 | 13.08 | 12.57 | 12.98 | 11,587,350 | +0.06(+0.46%) |
Jul 20, 2011 | 13.03 | 13.13 | 12.80 | 12.92 | 7,020,142 | -0.09(-0.66%) |
Jul 19, 2011 | 12.66 | 13.05 | 12.60 | 13.00 | 10,429,648 | +0.47(+3.76%) |
Jul 18, 2011 | 12.67 | 12.91 | 12.34 | 12.53 | 12,418,062 | -0.21(-1.61%) |
Jul 15, 2011 | 12.64 | 12.79 | 12.45 | 12.74 | 10,978,334 | +0.16(+1.29%) |
Jul 14, 2011 | 12.63 | 12.90 | 12.45 | 12.57 | 14,540,336 | -0.03(-0.27%) |
Jul 13, 2011 | 12.72 | 12.87 | 12.51 | 12.61 | 10,858,220 | -0.08(-0.61%) |
Jul 12, 2011 | 12.69 | 12.75 | 12.43 | 12.69 | 10,549,697 | -0.04(-0.34%) |
Jul 11, 2011 | 12.98 | 13.05 | 12.68 | 12.73 | 10,256,058 | -0.47(-3.57%) |
Jul 08, 2011 | 13.03 | 13.23 | 12.96 | 13.20 | 9,993,572 | +0.02(+0.13%) |
Jul 07, 2011 | 13.03 | 13.37 | 12.96 | 13.18 | 12,076,339 | +0.27(+2.06%) |
Jul 06, 2011 | 12.98 | 13.06 | 12.83 | 12.92 | 7,692,984 | -0.09(-0.72%) |
Jul 05, 2011 | 13.11 | 13.14 | 12.89 | 13.01 | 12,798,462 | +0.07(+0.53%) |
Jul 01, 2011 | 12.67 | 13.02 | 12.59 | 12.94 | 11,331,093 | +0.30(+2.34%) |
Jun 30, 2011 | 12.34 | 12.71 | 12.31 | 12.65 | 11,044,030 | +0.37(+3.04%) |
Jun 29, 2011 | 12.20 | 12.40 | 12.19 | 12.28 | 15,265,928 | +0.15(+1.27%) |
Jun 28, 2011 | 12.15 | 12.27 | 12.05 | 12.12 | 8,969,588 | +0.01(+0.07%) |
Jun 27, 2011 | 12.01 | 12.22 | 11.91 | 12.11 | 8,630,330 | +0.07(+0.57%) |
Jun 24, 2011 | 12.36 | 12.45 | 12.02 | 12.04 | 23,161,870 | -0.34(-2.77%) |
Jun 23, 2011 | 11.74 | 12.39 | 11.70 | 12.39 | 20,310,892 | +0.49(+4.10%) |
Jun 22, 2011 | 11.96 | 12.09 | 11.82 | 11.90 | 9,672,439 | -0.07(-0.57%) |
Jun 21, 2011 | 11.54 | 12.03 | 11.47 | 11.97 | 17,912,694 | +0.49(+4.25%) |
Jun 20, 2011 | 11.47 | 11.69 | 11.38 | 11.48 | 16,501,739 | +0.16(+1.44%) |
Jun 17, 2011 | 11.91 | 11.91 | 11.28 | 11.32 | 34,739,416 | -0.50(-4.21%) |
Jun 16, 2011 | 12.04 | 12.10 | 11.70 | 11.81 | 11,152,475 | -0.22(-1.85%) |
Jun 15, 2011 | 12.06 | 12.34 | 12.00 | 12.04 | 12,988,466 | -0.15(-1.20%) |
Jun 14, 2011 | 12.23 | 12.57 | 12.16 | 12.18 | 16,151,610 | +0.09(+0.78%) |
Jun 13, 2011 | 12.34 | 12.37 | 12.03 | 12.09 | 13,340,990 | -0.25(-2.01%) |
Jun 10, 2011 | 12.62 | 12.68 | 12.27 | 12.34 | 16,180,909 | -0.36(-2.83%) |
Jun 09, 2011 | 12.61 | 12.81 | 12.47 | 12.69 | 9,478,733 | +0.09(+0.75%) |
Jun 08, 2011 | 12.79 | 12.87 | 12.55 | 12.60 | 13,880,280 | -0.25(-1.93%) |
Jun 07, 2011 | 12.86 | 13.03 | 12.83 | 12.85 | 13,227,990 | +0.03(+0.27%) |
Jun 06, 2011 | 12.97 | 13.09 | 12.80 | 12.81 | 8,221,010 | -0.16(-1.25%) |
Jun 03, 2011 | 13.28 | 13.47 | 12.96 | 12.98 | 19,008,514 | +0.81(+6.65%) |
May 24, 2011 | 12.35 | 12.44 | 12.15 | 12.17 | 8,694,707 | -0.12(-0.94%) |
May 23, 2011 | 12.10 | 12.45 | 12.09 | 12.28 | 12,481,302 | +0.00(+0.00%) |
May 20, 2011 | 12.32 | 12.42 | 12.12 | 12.28 | 9,821,721 | -0.08(-0.62%) |
May 19, 2011 | 12.46 | 12.51 | 12.29 | 12.36 | 4,508,849 | -0.09(-0.76%) |
May 18, 2011 | 12.26 | 12.50 | 12.25 | 12.45 | 6,986,223 | +0.21(+1.68%) |
May 17, 2011 | 12.12 | 12.29 | 12.00 | 12.25 | 12,180,615 | +0.09(+0.77%) |
May 16, 2011 | 12.43 | 12.45 | 12.06 | 12.16 | 18,586,086 | -0.35(-2.81%) |
May 13, 2011 | 12.77 | 12.86 | 12.45 | 12.51 | 12,393,037 | -0.29(-2.28%) |
May 12, 2011 | 12.58 | 12.87 | 12.58 | 12.80 | 10,389,198 | +0.09(+0.74%) |
May 11, 2011 | 12.93 | 12.97 | 12.57 | 12.70 | 12,719,159 | -0.19(-1.46%) |
May 10, 2011 | 12.81 | 12.99 | 12.73 | 12.89 | 14,374,351 | +0.21(+1.69%) |
May 09, 2011 | 12.62 | 12.74 | 12.41 | 12.68 | 12,265,002 | +0.10(+0.82%) |
May 06, 2011 | 12.57 | 12.74 | 12.38 | 12.57 | 13,244,596 | +0.09(+0.75%) |
May 05, 2011 | 12.80 | 12.80 | 12.37 | 12.48 | 26,304,558 | -0.37(-2.87%) |
May 04, 2011 | 12.84 | 12.99 | 12.75 | 12.85 | 11,941,760 | +0.00(+0.00%) |
May 03, 2011 | 13.08 | 13.11 | 12.72 | 12.85 | 18,384,628 | -0.25(-1.90%) |