Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.14 | 13.18 | 12.92 | 13.04 | 13,108,235 | -0.07(-0.53%) |
Aug 30, 2011 | 12.95 | 13.17 | 12.88 | 13.11 | 5,398,828 | +0.07(+0.57%) |
Aug 29, 2011 | 12.89 | 13.05 | 12.86 | 13.04 | 4,303,734 | +0.27(+2.09%) |
Aug 26, 2011 | 12.61 | 12.81 | 12.38 | 12.77 | 4,195,368 | +0.13(+1.06%) |
Aug 25, 2011 | 12.86 | 12.90 | 12.61 | 12.64 | 4,784,701 | -0.20(-1.58%) |
Aug 24, 2011 | 12.71 | 12.86 | 12.65 | 12.84 | 5,570,605 | +0.06(+0.50%) |
Aug 23, 2011 | 12.46 | 12.78 | 12.38 | 12.78 | 7,784,524 | +0.35(+2.79%) |
Aug 22, 2011 | 12.59 | 12.62 | 12.40 | 12.43 | 5,529,384 | -0.01(-0.04%) |
Aug 19, 2011 | 12.37 | 12.57 | 12.34 | 12.43 | 7,740,469 | -0.06(-0.47%) |
Aug 18, 2011 | 12.51 | 12.59 | 12.33 | 12.49 | 9,346,990 | -0.19(-1.52%) |
Aug 17, 2011 | 12.83 | 12.96 | 12.62 | 12.69 | 5,594,352 | +0.00(+0.00%) |
Aug 16, 2011 | 12.52 | 12.73 | 12.46 | 12.69 | 9,620,276 | +0.08(+0.64%) |
Aug 15, 2011 | 12.48 | 12.62 | 12.38 | 12.61 | 6,222,306 | +0.22(+1.77%) |
Aug 12, 2011 | 12.40 | 12.50 | 12.26 | 12.39 | 9,637,636 | +0.10(+0.78%) |
Aug 11, 2011 | 12.19 | 12.41 | 12.05 | 12.29 | 11,801,102 | +0.15(+1.28%) |
Aug 10, 2011 | 12.18 | 12.38 | 12.09 | 12.14 | 17,367,424 | -0.14(-1.17%) |
Aug 09, 2011 | 12.77 | 12.68 | 11.86 | 12.28 | 25,817,992 | -0.31(-2.46%) |
Aug 08, 2011 | 12.77 | 12.98 | 12.47 | 12.59 | 23,677,832 | -0.46(-3.56%) |
Aug 05, 2011 | 13.03 | 13.09 | 12.72 | 13.05 | 15,026,266 | +0.17(+1.33%) |
Aug 04, 2011 | 13.28 | 13.37 | 12.86 | 12.88 | 10,081,728 | -0.51(-3.83%) |
Aug 03, 2011 | 13.42 | 13.56 | 13.32 | 13.40 | 8,816,025 | -0.04(-0.32%) |
Aug 02, 2011 | 13.51 | 13.60 | 13.44 | 13.44 | 6,006,416 | -0.17(-1.26%) |
Aug 01, 2011 | 13.80 | 13.80 | 13.53 | 13.61 | 7,655,985 | -0.07(-0.51%) |
Jul 29, 2011 | 13.63 | 13.76 | 13.55 | 13.68 | 8,390,457 | -0.01(-0.08%) |
Jul 28, 2011 | 13.80 | 13.86 | 13.67 | 13.69 | 5,754,158 | -0.08(-0.58%) |
Jul 27, 2011 | 13.94 | 13.97 | 13.75 | 13.77 | 6,370,762 | -0.19(-1.34%) |
Jul 26, 2011 | 13.97 | 13.99 | 13.86 | 13.96 | 7,104,588 | +0.06(+0.42%) |
Jul 25, 2011 | 13.90 | 14.08 | 13.90 | 13.90 | 5,767,991 | -0.14(-1.02%) |
Jul 22, 2011 | 14.00 | 14.04 | 13.97 | 14.04 | 5,485,133 | -0.01(-0.04%) |
Jul 21, 2011 | 14.01 | 14.08 | 13.96 | 14.05 | 5,844,926 | +0.07(+0.53%) |
Jul 20, 2011 | 14.06 | 14.07 | 13.92 | 13.97 | 6,123,602 | -0.05(-0.38%) |
Jul 19, 2011 | 13.87 | 14.03 | 13.85 | 14.03 | 6,707,476 | +0.14(+0.99%) |
Jul 18, 2011 | 13.83 | 13.91 | 13.78 | 13.89 | 14,497,511 | -0.07(-0.53%) |
Jul 15, 2011 | 13.76 | 13.96 | 13.59 | 13.96 | 24,835,600 | +0.06(+0.42%) |
Jul 14, 2011 | 13.92 | 13.98 | 13.88 | 13.90 | 20,487,742 | -0.01(-0.04%) |
Jul 13, 2011 | 13.99 | 14.02 | 13.89 | 13.91 | 7,974,321 | -0.03(-0.19%) |
Jul 12, 2011 | 13.82 | 14.03 | 13.79 | 13.94 | 9,193,539 | +0.09(+0.65%) |
Jul 11, 2011 | 13.85 | 13.92 | 13.73 | 13.85 | 6,922,851 | -0.08(-0.61%) |
Jul 08, 2011 | 13.80 | 13.95 | 13.77 | 13.93 | 8,699,949 | +0.03(+0.23%) |
Jul 07, 2011 | 13.81 | 14.03 | 13.81 | 13.90 | 14,038,396 | +0.14(+1.00%) |
Jul 06, 2011 | 13.63 | 13.77 | 13.61 | 13.76 | 7,775,148 | +0.13(+0.97%) |
Jul 05, 2011 | 13.69 | 13.71 | 13.58 | 13.63 | 4,287,099 | -0.08(-0.62%) |
Jul 01, 2011 | 13.63 | 13.71 | 13.60 | 13.71 | 7,666,085 | +0.05(+0.35%) |
Jun 30, 2011 | 13.64 | 13.68 | 13.56 | 13.67 | 9,539,576 | +0.05(+0.39%) |
Jun 29, 2011 | 13.62 | 13.72 | 13.53 | 13.61 | 5,809,852 | -0.01(-0.04%) |
Jun 28, 2011 | 13.51 | 13.69 | 13.49 | 13.62 | 9,692,014 | +0.17(+1.30%) |
Jun 27, 2011 | 13.60 | 13.63 | 13.43 | 13.44 | 7,333,895 | +0.10(+0.75%) |
Jun 24, 2011 | 13.41 | 13.51 | 13.32 | 13.34 | 10,388,045 | -0.09(-0.67%) |
Jun 23, 2011 | 13.07 | 13.57 | 13.00 | 13.43 | 22,663,872 | -0.03(-0.20%) |
Jun 22, 2011 | 13.20 | 13.47 | 13.18 | 13.46 | 15,675,410 | +0.26(+1.97%) |
Jun 21, 2011 | 13.22 | 13.32 | 13.14 | 13.20 | 13,712,332 | +0.04(+0.28%) |
Jun 20, 2011 | 13.19 | 13.20 | 13.16 | 13.16 | 6,204,456 | +0.11(+0.85%) |
Jun 17, 2011 | 13.17 | 13.23 | 13.04 | 13.05 | 9,879,639 | -0.01(-0.08%) |
Jun 16, 2011 | 12.97 | 13.19 | 12.85 | 13.06 | 11,421,444 | +0.34(+2.66%) |
Jun 15, 2011 | 12.85 | 12.87 | 12.66 | 12.72 | 7,925,151 | -0.20(-1.52%) |
Jun 14, 2011 | 12.95 | 12.97 | 12.83 | 12.92 | 6,746,021 | +0.05(+0.37%) |
Jun 13, 2011 | 12.81 | 12.95 | 12.79 | 12.87 | 4,587,214 | +0.07(+0.54%) |
Jun 10, 2011 | 12.85 | 12.95 | 12.78 | 12.80 | 6,231,200 | -0.20(-1.51%) |
Jun 09, 2011 | 12.90 | 13.04 | 12.84 | 13.00 | 6,091,451 | +0.11(+0.86%) |
Jun 08, 2011 | 12.89 | 12.90 | 12.71 | 12.89 | 5,870,597 | +0.01(+0.04%) |
Jun 07, 2011 | 12.94 | 13.05 | 12.88 | 12.88 | 5,449,357 | -0.02(-0.12%) |
Jun 06, 2011 | 12.91 | 12.97 | 12.88 | 12.90 | 5,469,982 | -0.06(-0.45%) |