Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.04 | 12.11 | 11.94 | 12.03 | 7,260,066 | +0.19(+1.61%) |
Aug 30, 2011 | 11.78 | 11.91 | 11.74 | 11.83 | 6,569,332 | +0.03(+0.29%) |
Aug 29, 2011 | 11.66 | 11.81 | 11.65 | 11.80 | 3,961,724 | +0.22(+1.88%) |
Aug 26, 2011 | 11.43 | 11.61 | 11.27 | 11.58 | 8,261,689 | +0.06(+0.53%) |
Aug 25, 2011 | 11.68 | 11.71 | 11.45 | 11.52 | 6,470,013 | -0.13(-1.11%) |
Aug 24, 2011 | 11.47 | 11.67 | 11.47 | 11.65 | 5,415,983 | +0.03(+0.29%) |
Aug 23, 2011 | 11.38 | 11.64 | 11.31 | 11.62 | 10,205,717 | +0.36(+3.21%) |
Aug 22, 2011 | 11.37 | 11.40 | 11.22 | 11.26 | 6,303,109 | +0.00(+0.00%) |
Aug 19, 2011 | 11.32 | 11.51 | 11.25 | 11.26 | 7,958,642 | -0.19(-1.67%) |
Aug 18, 2011 | 11.49 | 11.56 | 11.24 | 11.45 | 13,579,123 | -0.29(-2.50%) |
Aug 17, 2011 | 11.77 | 11.87 | 11.66 | 11.74 | 5,532,389 | +0.06(+0.52%) |
Aug 16, 2011 | 11.68 | 11.77 | 11.57 | 11.68 | 7,966,620 | -0.10(-0.81%) |
Aug 15, 2011 | 11.69 | 11.77 | 11.64 | 11.77 | 6,181,181 | +0.23(+2.01%) |
Aug 12, 2011 | 11.59 | 11.64 | 11.45 | 11.54 | 8,055,861 | +0.06(+0.53%) |
Aug 11, 2011 | 11.21 | 11.58 | 11.18 | 11.48 | 9,215,249 | +0.38(+3.44%) |
Aug 10, 2011 | 11.28 | 11.39 | 11.06 | 11.10 | 14,550,386 | -0.54(-4.62%) |
Aug 09, 2011 | 11.75 | 11.64 | 11.08 | 11.64 | 23,081,778 | +0.44(+3.89%) |
Aug 08, 2011 | 11.56 | 11.65 | 11.11 | 11.20 | 17,901,562 | -0.59(-4.97%) |
Aug 05, 2011 | 12.06 | 12.07 | 11.49 | 11.79 | 72,030,144 | -0.36(-2.97%) |
Aug 04, 2011 | 12.40 | 12.42 | 12.15 | 12.15 | 12,230,799 | -0.48(-3.83%) |
Aug 03, 2011 | 12.64 | 12.67 | 12.43 | 12.63 | 7,809,664 | -0.04(-0.32%) |
Aug 02, 2011 | 12.83 | 12.88 | 12.67 | 12.67 | 8,744,596 | -0.21(-1.64%) |
Aug 01, 2011 | 12.95 | 12.98 | 12.76 | 12.88 | 7,496,426 | +0.08(+0.64%) |
Jul 29, 2011 | 12.67 | 12.87 | 12.67 | 12.80 | 6,054,479 | +0.06(+0.48%) |
Jul 28, 2011 | 12.80 | 12.82 | 12.71 | 12.74 | 6,681,786 | +0.14(+1.14%) |
Jul 27, 2011 | 12.72 | 12.75 | 12.56 | 12.60 | 10,151,380 | -0.08(-0.65%) |
Jul 26, 2011 | 12.68 | 12.73 | 12.63 | 12.68 | 3,893,935 | +0.05(+0.38%) |
Jul 25, 2011 | 12.57 | 12.68 | 12.57 | 12.63 | 3,625,547 | -0.01(-0.05%) |
Jul 22, 2011 | 12.62 | 12.67 | 12.62 | 12.64 | 4,234,226 | +0.08(+0.62%) |
Jul 21, 2011 | 12.43 | 12.60 | 12.43 | 12.56 | 4,388,756 | +0.13(+1.01%) |
Jul 20, 2011 | 12.43 | 12.50 | 12.41 | 12.43 | 3,129,391 | +0.05(+0.44%) |
Jul 19, 2011 | 12.33 | 12.41 | 12.30 | 12.38 | 7,056,373 | +0.12(+0.94%) |
Jul 18, 2011 | 12.28 | 12.31 | 12.20 | 12.26 | 3,571,326 | -0.06(-0.50%) |
Jul 15, 2011 | 12.37 | 12.38 | 12.26 | 12.33 | 2,330,223 | +0.00(+0.00%) |
Jul 14, 2011 | 12.41 | 12.46 | 12.30 | 12.33 | 5,342,141 | -0.05(-0.39%) |
Jul 13, 2011 | 12.33 | 12.48 | 12.33 | 12.37 | 7,839,233 | +0.07(+0.55%) |
Jul 12, 2011 | 12.33 | 12.41 | 12.29 | 12.30 | 6,662,855 | -0.10(-0.82%) |
Jul 11, 2011 | 12.51 | 12.52 | 12.35 | 12.41 | 5,754,276 | -0.27(-2.10%) |
Jul 08, 2011 | 12.63 | 12.68 | 12.58 | 12.67 | 4,690,591 | -0.05(-0.37%) |
Jul 07, 2011 | 12.72 | 12.79 | 12.69 | 12.72 | 3,570,743 | +0.06(+0.48%) |
Jul 06, 2011 | 12.63 | 12.67 | 12.54 | 12.66 | 7,955,361 | -0.07(-0.54%) |
Jul 05, 2011 | 12.70 | 12.75 | 12.67 | 12.73 | 6,556,231 | -0.00(-0.00%) |
Jul 01, 2011 | 12.60 | 12.75 | 12.60 | 12.73 | 4,463,734 | +0.11(+0.87%) |
Jun 30, 2011 | 12.53 | 12.64 | 12.51 | 12.62 | 5,531,900 | +0.18(+1.48%) |
Jun 29, 2011 | 12.41 | 12.47 | 12.36 | 12.43 | 8,622,547 | +0.06(+0.50%) |
Jun 28, 2011 | 12.31 | 12.39 | 12.26 | 12.37 | 4,352,536 | +0.04(+0.33%) |
Jun 27, 2011 | 12.27 | 12.39 | 12.25 | 12.33 | 4,073,562 | +0.11(+0.89%) |
Jun 24, 2011 | 12.28 | 12.33 | 12.20 | 12.22 | 4,439,226 | +0.03(+0.28%) |
Jun 23, 2011 | 12.09 | 12.20 | 12.03 | 12.19 | 6,821,249 | +0.03(+0.22%) |
Jun 22, 2011 | 12.16 | 12.26 | 12.15 | 12.16 | 6,492,766 | +0.07(+0.54%) |
Jun 21, 2011 | 12.02 | 12.14 | 12.01 | 12.10 | 11,067,339 | +0.14(+1.17%) |
Jun 20, 2011 | 11.95 | 11.98 | 11.93 | 11.96 | 4,961,358 | -0.15(-1.26%) |
Jun 17, 2011 | 12.08 | 12.16 | 12.05 | 12.11 | 25,768,092 | +0.00(+0.00%) |
Jun 16, 2011 | 12.11 | 12.20 | 12.06 | 12.11 | 6,913,283 | -0.09(-0.71%) |
Jun 15, 2011 | 12.28 | 12.32 | 12.16 | 12.20 | 6,742,364 | -0.23(-1.82%) |
Jun 14, 2011 | 12.44 | 12.48 | 12.42 | 12.42 | 4,931,188 | +0.11(+0.92%) |
Jun 13, 2011 | 12.34 | 12.39 | 12.25 | 12.31 | 6,073,464 | +0.01(+0.11%) |
Jun 10, 2011 | 12.39 | 12.40 | 12.25 | 12.30 | 6,139,880 | -0.29(-2.33%) |
Jun 09, 2011 | 12.50 | 12.64 | 12.49 | 12.59 | 3,785,841 | +0.10(+0.80%) |
Jun 08, 2011 | 12.54 | 12.55 | 12.46 | 12.49 | 5,932,638 | -0.10(-0.79%) |
Jun 07, 2011 | 12.64 | 12.68 | 12.59 | 12.59 | 9,028,696 | +0.01(+0.11%) |
Jun 06, 2011 | 12.63 | 12.69 | 12.57 | 12.58 | 4,819,648 | -0.10(-0.81%) |