Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.29 | 11.43 | 11.15 | 11.33 | 21,566,962 | -0.06(-0.56%) |
Jul 28, 2011 | 11.39 | 11.59 | 11.37 | 11.39 | 24,069,766 | -0.03(-0.25%) |
Jul 27, 2011 | 11.69 | 11.71 | 11.34 | 11.42 | 62,178,276 | -0.89(-7.23%) |
Jul 26, 2011 | 12.17 | 12.36 | 12.11 | 12.31 | 32,754,806 | +0.19(+1.59%) |
Jul 25, 2011 | 12.08 | 12.16 | 12.04 | 12.12 | 22,176,460 | -0.09(-0.70%) |
Jul 22, 2011 | 12.09 | 12.21 | 12.01 | 12.21 | 22,516,420 | +0.10(+0.82%) |
Jul 21, 2011 | 12.12 | 12.19 | 12.00 | 12.11 | 24,946,840 | +0.10(+0.83%) |
Jul 20, 2011 | 12.10 | 12.20 | 11.98 | 12.01 | 14,958,979 | +0.01(+0.06%) |
Jul 19, 2011 | 11.81 | 12.01 | 11.76 | 12.00 | 14,230,546 | +0.25(+2.12%) |
Jul 18, 2011 | 11.82 | 11.82 | 11.65 | 11.75 | 17,269,296 | -0.17(-1.43%) |
Jul 15, 2011 | 11.84 | 11.92 | 11.75 | 11.92 | 19,115,834 | +0.13(+1.09%) |
Jul 14, 2011 | 12.10 | 12.10 | 11.76 | 11.79 | 28,678,834 | -0.25(-2.07%) |
Jul 13, 2011 | 12.16 | 12.31 | 12.01 | 12.04 | 19,007,468 | +0.01(+0.12%) |
Jul 12, 2011 | 12.25 | 12.25 | 12.01 | 12.03 | 25,669,008 | -0.26(-2.09%) |
Jul 11, 2011 | 12.56 | 12.56 | 12.25 | 12.28 | 27,641,348 | -0.43(-3.42%) |
Jul 08, 2011 | 12.79 | 12.85 | 12.61 | 12.72 | 15,989,905 | -0.23(-1.81%) |
Jul 07, 2011 | 13.20 | 13.25 | 12.86 | 12.95 | 23,630,892 | -0.04(-0.27%) |
Jul 06, 2011 | 13.03 | 13.13 | 12.95 | 12.99 | 18,643,574 | -0.05(-0.38%) |
Jul 05, 2011 | 13.31 | 13.33 | 13.00 | 13.04 | 17,148,330 | -0.16(-1.24%) |
Jul 01, 2011 | 13.05 | 13.31 | 12.93 | 13.20 | 25,522,188 | +0.28(+2.15%) |
Jun 30, 2011 | 12.65 | 12.93 | 12.60 | 12.93 | 21,590,890 | +0.34(+2.72%) |
Jun 29, 2011 | 12.55 | 12.70 | 12.46 | 12.58 | 18,772,406 | +0.09(+0.68%) |
Jun 28, 2011 | 12.41 | 12.56 | 12.32 | 12.50 | 18,244,600 | +0.13(+1.04%) |
Jun 27, 2011 | 12.51 | 12.51 | 12.25 | 12.37 | 25,370,988 | -0.13(-1.02%) |
Jun 24, 2011 | 12.68 | 12.70 | 12.46 | 12.50 | 21,464,320 | -0.17(-1.35%) |
Jun 23, 2011 | 12.46 | 12.68 | 12.30 | 12.67 | 27,439,250 | +0.04(+0.34%) |
Jun 22, 2011 | 12.57 | 12.70 | 12.55 | 12.63 | 28,774,112 | +0.05(+0.40%) |
Jun 21, 2011 | 12.81 | 12.81 | 12.53 | 12.58 | 32,011,184 | -0.19(-1.45%) |
Jun 20, 2011 | 12.80 | 12.83 | 12.75 | 12.76 | 13,228,088 | +0.09(+0.67%) |
Jun 17, 2011 | 12.90 | 12.96 | 12.65 | 12.68 | 14,786,508 | -0.11(-0.84%) |
Jun 16, 2011 | 12.79 | 12.87 | 12.58 | 12.78 | 18,264,956 | -0.02(-0.17%) |
Jun 15, 2011 | 13.05 | 13.11 | 12.73 | 12.80 | 19,620,700 | -0.39(-2.97%) |
Jun 14, 2011 | 13.17 | 13.35 | 13.17 | 13.20 | 10,469,168 | +0.18(+1.37%) |
Jun 13, 2011 | 13.15 | 13.19 | 12.95 | 13.02 | 14,406,703 | -0.06(-0.49%) |
Jun 10, 2011 | 13.28 | 13.28 | 13.00 | 13.08 | 15,705,884 | -0.24(-1.82%) |
Jun 09, 2011 | 13.30 | 13.43 | 13.20 | 13.32 | 11,844,374 | +0.04(+0.27%) |
Jun 08, 2011 | 13.32 | 13.36 | 13.15 | 13.29 | 16,965,150 | -0.16(-1.22%) |
Jun 07, 2011 | 13.48 | 13.62 | 13.44 | 13.45 | 12,679,127 | +0.02(+0.16%) |
Jun 06, 2011 | 13.49 | 13.62 | 13.40 | 13.43 | 16,095,634 | -0.12(-0.89%) |
Jun 03, 2011 | 13.63 | 13.76 | 13.50 | 13.55 | 18,552,480 | -0.33(-2.41%) |
May 24, 2011 | 13.94 | 14.00 | 13.85 | 13.89 | 14,920,482 | +0.05(+0.36%) |
May 23, 2011 | 13.99 | 14.01 | 13.79 | 13.84 | 26,316,598 | -0.33(-2.36%) |
May 20, 2011 | 14.34 | 14.36 | 14.01 | 14.17 | 30,189,802 | -0.20(-1.38%) |
May 19, 2011 | 14.43 | 14.48 | 14.17 | 14.37 | 17,085,140 | -0.06(-0.39%) |
May 18, 2011 | 14.43 | 14.57 | 14.33 | 14.43 | 14,880,512 | +0.02(+0.15%) |
May 17, 2011 | 14.56 | 14.56 | 14.18 | 14.40 | 15,204,755 | -0.21(-1.41%) |
May 16, 2011 | 14.64 | 14.93 | 14.58 | 14.61 | 13,179,297 | -0.11(-0.77%) |
May 13, 2011 | 14.96 | 14.96 | 14.59 | 14.72 | 10,793,028 | -0.23(-1.52%) |
May 12, 2011 | 14.75 | 15.02 | 14.60 | 14.95 | 14,063,079 | +0.20(+1.35%) |
May 11, 2011 | 14.85 | 15.02 | 14.64 | 14.75 | 13,376,386 | -0.13(-0.86%) |
May 10, 2011 | 14.77 | 14.89 | 14.59 | 14.88 | 13,103,726 | +0.09(+0.58%) |
May 09, 2011 | 14.63 | 14.94 | 14.60 | 14.80 | 17,107,788 | +0.38(+2.61%) |
May 06, 2011 | 14.43 | 14.70 | 14.34 | 14.42 | 13,587,882 | +0.13(+0.94%) |
May 05, 2011 | 14.42 | 14.53 | 14.21 | 14.28 | 18,941,318 | -0.20(-1.37%) |
May 04, 2011 | 14.60 | 14.63 | 14.32 | 14.48 | 13,780,470 | -0.16(-1.07%) |
May 03, 2011 | 14.71 | 14.75 | 14.45 | 14.64 | 16,300,161 | -0.11(-0.72%) |