Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.71 | 11.83 | 11.47 | 11.53 | 18,423,426 | -0.10(-0.85%) |
Aug 30, 2011 | 11.64 | 11.71 | 11.47 | 11.63 | 20,103,678 | -0.03(-0.23%) |
Aug 29, 2011 | 11.64 | 11.66 | 11.51 | 11.66 | 13,382,905 | +0.12(+1.01%) |
Aug 26, 2011 | 11.35 | 11.60 | 11.08 | 11.54 | 23,944,060 | +0.18(+1.60%) |
Aug 25, 2011 | 11.78 | 11.94 | 11.31 | 11.36 | 24,216,522 | -0.39(-3.36%) |
Aug 24, 2011 | 11.66 | 11.77 | 11.50 | 11.76 | 15,421,138 | +0.11(+0.91%) |
Aug 23, 2011 | 11.22 | 11.65 | 11.15 | 11.65 | 17,951,580 | +0.45(+4.00%) |
Aug 22, 2011 | 11.36 | 11.36 | 11.15 | 11.20 | 18,307,064 | +0.04(+0.38%) |
Aug 19, 2011 | 11.10 | 11.30 | 11.07 | 11.16 | 22,878,768 | -0.00(-0.04%) |
Aug 18, 2011 | 11.07 | 11.31 | 11.03 | 11.17 | 22,088,768 | -0.34(-2.99%) |
Aug 17, 2011 | 11.69 | 11.79 | 11.39 | 11.51 | 14,324,439 | -0.09(-0.78%) |
Aug 16, 2011 | 11.11 | 11.75 | 11.07 | 11.60 | 24,722,540 | +0.28(+2.44%) |
Aug 15, 2011 | 11.45 | 11.49 | 11.17 | 11.32 | 22,715,548 | -0.05(-0.48%) |
Aug 12, 2011 | 11.22 | 11.42 | 11.03 | 11.38 | 19,236,384 | +0.18(+1.56%) |
Aug 11, 2011 | 10.78 | 11.33 | 10.75 | 11.20 | 21,374,370 | +0.50(+4.63%) |
Aug 10, 2011 | 11.05 | 11.07 | 10.69 | 10.71 | 29,772,588 | -0.53(-4.73%) |
Aug 09, 2011 | 10.93 | 11.27 | 10.59 | 11.24 | 34,801,028 | +0.56(+5.24%) |
Aug 08, 2011 | 10.89 | 11.02 | 10.61 | 10.68 | 30,521,048 | -0.41(-3.66%) |
Aug 05, 2011 | 11.07 | 11.22 | 10.85 | 11.09 | 26,990,052 | +0.09(+0.84%) |
Aug 04, 2011 | 11.15 | 11.26 | 10.97 | 10.99 | 25,952,010 | -0.29(-2.59%) |
Aug 03, 2011 | 11.21 | 11.31 | 11.08 | 11.29 | 14,544,703 | +0.11(+0.98%) |
Aug 02, 2011 | 11.44 | 11.55 | 11.17 | 11.18 | 16,762,415 | -0.34(-2.94%) |
Aug 01, 2011 | 11.68 | 11.70 | 11.39 | 11.52 | 13,007,945 | -0.12(-1.01%) |
Jul 29, 2011 | 11.53 | 11.80 | 11.48 | 11.63 | 11,900,306 | +0.02(+0.16%) |
Jul 28, 2011 | 11.55 | 11.75 | 11.55 | 11.62 | 8,308,272 | +0.08(+0.66%) |
Jul 27, 2011 | 11.73 | 11.76 | 11.54 | 11.54 | 8,792,230 | -0.25(-2.16%) |
Jul 26, 2011 | 11.70 | 11.85 | 11.64 | 11.79 | 10,521,935 | +0.15(+1.32%) |
Jul 25, 2011 | 11.73 | 11.77 | 11.63 | 11.64 | 10,544,818 | -0.18(-1.53%) |
Jul 22, 2011 | 11.84 | 11.86 | 11.80 | 11.82 | 9,642,000 | -0.03(-0.25%) |
Jul 21, 2011 | 11.79 | 11.95 | 11.78 | 11.85 | 9,302,107 | +0.08(+0.72%) |
Jul 20, 2011 | 11.86 | 11.86 | 11.68 | 11.77 | 10,937,439 | -0.02(-0.16%) |
Jul 19, 2011 | 11.64 | 11.79 | 11.62 | 11.79 | 9,998,049 | +0.20(+1.71%) |
Jul 18, 2011 | 11.57 | 11.63 | 11.54 | 11.59 | 8,029,773 | -0.04(-0.33%) |
Jul 15, 2011 | 11.62 | 11.63 | 11.48 | 11.63 | 13,042,317 | +0.04(+0.31%) |
Jul 14, 2011 | 11.65 | 11.69 | 11.51 | 11.59 | 11,040,715 | -0.04(-0.33%) |
Jul 13, 2011 | 11.67 | 11.75 | 11.57 | 11.63 | 13,047,693 | +0.01(+0.11%) |
Jul 12, 2011 | 11.62 | 11.71 | 11.59 | 11.62 | 16,083,775 | -0.05(-0.41%) |
Jul 11, 2011 | 11.51 | 11.77 | 11.50 | 11.66 | 20,594,958 | +0.06(+0.51%) |
Jul 08, 2011 | 11.52 | 11.65 | 11.51 | 11.60 | 16,976,944 | +0.04(+0.31%) |
Jul 07, 2011 | 11.58 | 11.74 | 11.51 | 11.57 | 19,924,888 | +0.25(+2.23%) |
Jul 06, 2011 | 11.30 | 11.40 | 11.27 | 11.32 | 11,966,373 | +0.01(+0.11%) |
Jul 05, 2011 | 11.20 | 11.35 | 11.13 | 11.30 | 13,427,281 | +0.12(+1.05%) |
Jul 01, 2011 | 11.04 | 11.21 | 11.01 | 11.19 | 11,069,872 | +0.13(+1.22%) |
Jun 30, 2011 | 11.15 | 11.23 | 10.99 | 11.05 | 13,936,260 | +0.11(+1.00%) |
Jun 29, 2011 | 10.88 | 11.07 | 10.83 | 10.94 | 18,532,096 | +0.10(+0.91%) |
Jun 28, 2011 | 10.78 | 10.85 | 10.71 | 10.84 | 17,206,868 | +0.32(+3.02%) |
Jun 27, 2011 | 10.48 | 10.60 | 10.44 | 10.53 | 14,903,438 | +0.07(+0.62%) |
Jun 24, 2011 | 10.73 | 10.76 | 10.45 | 10.46 | 18,360,452 | -0.29(-2.66%) |
Jun 23, 2011 | 10.63 | 10.84 | 10.59 | 10.75 | 16,926,772 | +0.01(+0.14%) |
Jun 22, 2011 | 10.70 | 10.85 | 10.69 | 10.73 | 23,826,642 | -0.01(-0.12%) |
Jun 21, 2011 | 10.63 | 10.75 | 10.55 | 10.74 | 17,614,842 | +0.15(+1.37%) |
Jun 20, 2011 | 10.58 | 10.62 | 10.57 | 10.60 | 14,630,201 | +0.07(+0.64%) |
Jun 17, 2011 | 10.50 | 10.66 | 10.46 | 10.53 | 20,280,022 | +0.10(+0.97%) |
Jun 16, 2011 | 10.45 | 10.50 | 10.36 | 10.43 | 14,567,747 | +0.01(+0.06%) |
Jun 15, 2011 | 10.36 | 10.53 | 10.35 | 10.42 | 23,569,798 | -0.01(-0.08%) |
Jun 14, 2011 | 10.49 | 10.52 | 10.43 | 10.43 | 20,746,382 | +0.02(+0.18%) |
Jun 13, 2011 | 10.42 | 10.49 | 10.41 | 10.41 | 11,078,737 | +0.00(+0.02%) |
Jun 10, 2011 | 10.58 | 10.59 | 10.41 | 10.41 | 14,433,641 | -0.20(-1.86%) |
Jun 09, 2011 | 10.58 | 10.69 | 10.58 | 10.61 | 11,823,777 | +0.05(+0.44%) |
Jun 08, 2011 | 10.59 | 10.64 | 10.53 | 10.56 | 13,909,689 | -0.06(-0.59%) |
Jun 07, 2011 | 10.62 | 10.81 | 10.58 | 10.63 | 16,490,082 | +0.04(+0.40%) |
Jun 06, 2011 | 10.73 | 10.79 | 10.58 | 10.58 | 14,556,990 | -0.15(-1.39%) |