Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.11 | 12.34 | 11.94 | 12.26 | 57,392,380 | +0.42(+3.52%) |
Jul 28, 2011 | 11.88 | 12.04 | 11.76 | 11.85 | 32,441,844 | +0.07(+0.56%) |
Jul 27, 2011 | 12.14 | 12.18 | 11.76 | 11.78 | 29,312,382 | -0.45(-3.67%) |
Jul 26, 2011 | 12.26 | 12.37 | 12.20 | 12.23 | 19,330,456 | -0.05(-0.44%) |
Jul 25, 2011 | 12.28 | 12.35 | 12.17 | 12.28 | 20,302,046 | -0.14(-1.10%) |
Jul 22, 2011 | 12.52 | 12.52 | 12.30 | 12.42 | 16,592,868 | -0.09(-0.71%) |
Jul 21, 2011 | 12.55 | 12.75 | 12.40 | 12.51 | 28,742,862 | +0.34(+2.81%) |
Jul 20, 2011 | 12.11 | 12.24 | 12.03 | 12.17 | 18,892,034 | +0.12(+0.99%) |
Jul 19, 2011 | 12.11 | 12.15 | 11.92 | 12.05 | 25,832,338 | +0.00(+0.02%) |
Jul 18, 2011 | 12.28 | 12.29 | 11.89 | 12.05 | 25,780,744 | -0.32(-2.62%) |
Jul 15, 2011 | 12.50 | 12.53 | 12.27 | 12.37 | 25,905,146 | -0.07(-0.53%) |
Jul 14, 2011 | 12.49 | 12.58 | 12.35 | 12.44 | 21,936,090 | -0.01(-0.12%) |
Jul 13, 2011 | 12.45 | 12.64 | 12.32 | 12.45 | 22,361,708 | +0.10(+0.82%) |
Jul 12, 2011 | 12.43 | 12.66 | 12.34 | 12.35 | 22,110,134 | -0.15(-1.19%) |
Jul 11, 2011 | 12.72 | 12.85 | 12.46 | 12.50 | 23,487,004 | -0.45(-3.49%) |
Jul 08, 2011 | 12.97 | 13.02 | 12.89 | 12.95 | 27,278,976 | -0.22(-1.69%) |
Jul 07, 2011 | 13.07 | 13.19 | 13.05 | 13.17 | 20,783,234 | +0.28(+2.19%) |
Jul 06, 2011 | 12.97 | 13.00 | 12.81 | 12.89 | 27,751,706 | -0.12(-0.91%) |
Jul 05, 2011 | 13.21 | 13.21 | 12.90 | 13.01 | 22,759,950 | -0.20(-1.49%) |
Jul 01, 2011 | 13.07 | 13.26 | 13.00 | 13.21 | 23,776,162 | +0.15(+1.16%) |
Jun 30, 2011 | 12.99 | 13.10 | 12.91 | 13.05 | 24,210,236 | +0.12(+0.94%) |
Jun 29, 2011 | 12.67 | 12.97 | 12.64 | 12.93 | 35,453,876 | +0.43(+3.40%) |
Jun 28, 2011 | 12.40 | 12.52 | 12.34 | 12.51 | 16,957,396 | +0.20(+1.62%) |
Jun 27, 2011 | 12.17 | 12.35 | 12.16 | 12.31 | 15,211,291 | +0.11(+0.90%) |
Jun 24, 2011 | 12.27 | 12.30 | 12.11 | 12.20 | 42,000,616 | -0.08(-0.63%) |
Jun 23, 2011 | 12.20 | 12.33 | 12.01 | 12.27 | 31,684,884 | -0.10(-0.84%) |
Jun 22, 2011 | 12.34 | 12.52 | 12.30 | 12.38 | 23,499,280 | -0.01(-0.05%) |
Jun 21, 2011 | 12.11 | 12.47 | 12.11 | 12.38 | 32,340,306 | +0.33(+2.72%) |
Jun 20, 2011 | 12.06 | 12.06 | 11.98 | 12.06 | 16,820,672 | +0.04(+0.37%) |
Jun 17, 2011 | 11.99 | 12.08 | 11.94 | 12.01 | 29,482,602 | +0.15(+1.25%) |
Jun 16, 2011 | 11.73 | 11.99 | 11.70 | 11.86 | 34,519,968 | +0.19(+1.60%) |
Jun 15, 2011 | 12.17 | 12.17 | 11.64 | 11.68 | 53,145,756 | -0.61(-4.94%) |
Jun 14, 2011 | 12.39 | 12.51 | 12.27 | 12.28 | 23,437,280 | +0.05(+0.41%) |
Jun 13, 2011 | 12.20 | 12.27 | 12.10 | 12.23 | 18,074,778 | +0.06(+0.49%) |
Jun 10, 2011 | 12.30 | 12.35 | 12.03 | 12.17 | 30,005,010 | -0.22(-1.80%) |
Jun 09, 2011 | 12.30 | 12.46 | 12.21 | 12.40 | 15,698,334 | +0.12(+1.02%) |
Jun 08, 2011 | 12.25 | 12.37 | 12.20 | 12.27 | 20,195,346 | -0.04(-0.36%) |
Jun 07, 2011 | 12.45 | 12.51 | 12.31 | 12.32 | 26,703,968 | -0.01(-0.05%) |
Jun 06, 2011 | 12.38 | 12.46 | 12.18 | 12.32 | 24,052,090 | -0.11(-0.86%) |
Jun 03, 2011 | 12.70 | 12.53 | 12.35 | 12.43 | 36,364,792 | -0.49(-3.80%) |
May 24, 2011 | 12.97 | 13.03 | 12.87 | 12.92 | 22,504,592 | -0.01(-0.05%) |
May 23, 2011 | 12.90 | 13.04 | 12.87 | 12.93 | 17,778,130 | -0.23(-1.76%) |
May 20, 2011 | 13.40 | 13.46 | 13.13 | 13.16 | 18,156,356 | -0.29(-2.15%) |
May 19, 2011 | 13.37 | 13.46 | 13.26 | 13.45 | 23,685,170 | +0.14(+1.05%) |
May 18, 2011 | 13.19 | 13.32 | 13.13 | 13.31 | 15,035,688 | +0.12(+0.88%) |
May 17, 2011 | 13.09 | 13.20 | 13.01 | 13.19 | 24,265,650 | +0.06(+0.45%) |
May 16, 2011 | 13.15 | 13.30 | 13.09 | 13.13 | 20,817,534 | -0.08(-0.63%) |
May 13, 2011 | 13.43 | 13.45 | 13.12 | 13.21 | 23,411,570 | -0.20(-1.46%) |
May 12, 2011 | 13.42 | 13.47 | 13.26 | 13.41 | 19,999,434 | -0.02(-0.15%) |
May 11, 2011 | 13.41 | 13.63 | 13.36 | 13.43 | 24,339,090 | -0.04(-0.29%) |
May 10, 2011 | 13.36 | 13.52 | 13.27 | 13.47 | 23,425,582 | +0.21(+1.55%) |
May 09, 2011 | 13.32 | 13.38 | 13.24 | 13.27 | 18,863,108 | -0.07(-0.56%) |
May 06, 2011 | 13.51 | 13.56 | 13.22 | 13.34 | 29,481,604 | +0.02(+0.18%) |
May 05, 2011 | 13.65 | 13.65 | 13.18 | 13.32 | 45,608,756 | -0.42(-3.03%) |
May 04, 2011 | 13.76 | 13.84 | 13.58 | 13.73 | 23,086,262 | -0.08(-0.60%) |
May 03, 2011 | 13.73 | 13.96 | 13.72 | 13.82 | 18,244,584 | -0.02(-0.13%) |