Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.07 | 12.32 | 11.86 | 12.01 | 8,418,019 | -0.01(-0.06%) |
Aug 30, 2011 | 11.79 | 12.10 | 11.75 | 12.02 | 5,077,763 | +0.17(+1.45%) |
Aug 29, 2011 | 11.81 | 11.85 | 11.64 | 11.84 | 4,391,623 | +0.30(+2.61%) |
Aug 26, 2011 | 11.05 | 11.55 | 10.90 | 11.54 | 6,616,257 | +0.44(+3.98%) |
Aug 25, 2011 | 11.45 | 11.48 | 11.06 | 11.10 | 5,182,969 | -0.26(-2.31%) |
Aug 24, 2011 | 11.15 | 11.38 | 11.07 | 11.36 | 6,414,018 | +0.16(+1.41%) |
Aug 23, 2011 | 10.84 | 11.21 | 10.79 | 11.20 | 7,014,393 | +0.40(+3.72%) |
Aug 22, 2011 | 10.95 | 11.00 | 10.72 | 10.80 | 5,958,293 | +0.09(+0.84%) |
Aug 19, 2011 | 10.61 | 11.00 | 10.60 | 10.71 | 9,139,881 | -0.04(-0.37%) |
Aug 18, 2011 | 11.15 | 11.19 | 10.66 | 10.75 | 10,720,251 | -0.74(-6.43%) |
Aug 17, 2011 | 11.71 | 11.77 | 11.35 | 11.49 | 5,564,079 | -0.17(-1.45%) |
Aug 16, 2011 | 11.69 | 11.82 | 11.51 | 11.66 | 6,844,601 | -0.10(-0.82%) |
Aug 15, 2011 | 11.65 | 11.76 | 11.49 | 11.76 | 5,928,156 | +0.15(+1.30%) |
Aug 12, 2011 | 11.47 | 11.67 | 11.32 | 11.61 | 6,725,583 | +0.23(+2.02%) |
Aug 11, 2011 | 10.82 | 11.55 | 10.79 | 11.38 | 9,091,211 | +0.63(+5.84%) |
Aug 10, 2011 | 11.01 | 11.17 | 10.74 | 10.75 | 12,060,678 | -0.47(-4.19%) |
Aug 09, 2011 | 10.97 | 11.24 | 10.45 | 11.22 | 13,190,557 | +0.65(+6.11%) |
Aug 08, 2011 | 11.07 | 11.23 | 10.55 | 10.57 | 14,456,395 | -0.76(-6.71%) |
Aug 05, 2011 | 11.39 | 11.57 | 11.04 | 11.33 | 16,780,268 | +0.11(+1.02%) |
Aug 04, 2011 | 11.51 | 11.66 | 11.21 | 11.22 | 11,730,917 | -0.46(-3.96%) |
Aug 03, 2011 | 11.31 | 11.73 | 11.04 | 11.68 | 11,968,369 | +0.36(+3.20%) |
Aug 02, 2011 | 11.72 | 11.81 | 11.32 | 11.32 | 9,520,420 | -0.49(-4.16%) |
Aug 01, 2011 | 12.23 | 12.26 | 11.70 | 11.81 | 7,547,846 | -0.26(-2.17%) |
Jul 29, 2011 | 12.02 | 12.21 | 11.90 | 12.07 | 5,211,539 | -0.08(-0.62%) |
Jul 28, 2011 | 11.93 | 12.30 | 11.92 | 12.15 | 8,299,402 | +0.21(+1.77%) |
Jul 27, 2011 | 12.08 | 12.12 | 11.79 | 11.94 | 9,137,869 | -0.20(-1.66%) |
Jul 26, 2011 | 12.30 | 12.30 | 12.06 | 12.14 | 4,437,065 | -0.18(-1.43%) |
Jul 25, 2011 | 12.21 | 12.35 | 12.16 | 12.31 | 4,553,192 | +0.03(+0.20%) |
Jul 22, 2011 | 12.34 | 12.39 | 12.23 | 12.29 | 3,175,523 | -0.08(-0.64%) |
Jul 21, 2011 | 12.22 | 12.51 | 12.22 | 12.37 | 4,643,046 | +0.15(+1.23%) |
Jul 20, 2011 | 12.29 | 12.30 | 12.16 | 12.22 | 4,249,923 | -0.09(-0.75%) |
Jul 19, 2011 | 12.14 | 12.31 | 12.10 | 12.31 | 5,323,550 | +0.29(+2.44%) |
Jul 18, 2011 | 12.20 | 12.21 | 11.94 | 12.02 | 4,518,584 | -0.24(-1.98%) |
Jul 15, 2011 | 12.28 | 12.35 | 12.16 | 12.26 | 4,045,876 | +0.02(+0.17%) |
Jul 14, 2011 | 12.41 | 12.48 | 12.19 | 12.24 | 5,758,030 | -0.09(-0.75%) |
Jul 13, 2011 | 12.47 | 12.54 | 12.27 | 12.33 | 8,610,412 | +0.01(+0.06%) |
Jul 12, 2011 | 12.77 | 12.86 | 12.29 | 12.32 | 14,375,006 | -0.54(-4.22%) |
Jul 11, 2011 | 12.94 | 12.98 | 12.77 | 12.87 | 7,647,585 | -0.23(-1.72%) |
Jul 08, 2011 | 12.92 | 13.11 | 12.86 | 13.09 | 5,353,503 | +0.03(+0.22%) |
Jul 07, 2011 | 12.98 | 13.15 | 12.94 | 13.06 | 8,546,257 | +0.03(+0.22%) |
Jul 06, 2011 | 13.08 | 13.13 | 12.99 | 13.03 | 7,410,885 | -0.04(-0.33%) |
Jul 05, 2011 | 13.12 | 13.13 | 12.98 | 13.08 | 5,476,374 | -0.02(-0.16%) |
Jul 01, 2011 | 12.88 | 13.12 | 12.87 | 13.10 | 8,231,831 | +0.24(+1.83%) |
Jun 30, 2011 | 12.83 | 13.02 | 12.81 | 12.86 | 9,595,088 | -0.01(-0.06%) |
Jun 29, 2011 | 12.86 | 12.94 | 12.67 | 12.87 | 8,487,815 | +0.14(+1.07%) |
Jun 28, 2011 | 12.31 | 12.76 | 12.28 | 12.73 | 11,179,810 | +0.49(+4.03%) |
Jun 27, 2011 | 11.91 | 12.25 | 11.82 | 12.24 | 6,484,402 | +0.30(+2.48%) |
Jun 24, 2011 | 12.06 | 12.13 | 11.80 | 11.94 | 8,066,883 | -0.10(-0.83%) |
Jun 23, 2011 | 11.82 | 12.07 | 11.75 | 12.04 | 4,130,034 | +0.06(+0.52%) |
Jun 22, 2011 | 12.06 | 12.15 | 11.97 | 11.98 | 3,427,917 | -0.11(-0.87%) |
Jun 21, 2011 | 11.88 | 12.09 | 11.83 | 12.09 | 3,811,151 | +0.26(+2.21%) |
Jun 20, 2011 | 11.82 | 11.90 | 11.67 | 11.83 | 3,111,787 | +0.10(+0.85%) |
Jun 17, 2011 | 11.81 | 11.82 | 11.67 | 11.73 | 8,047,999 | +0.13(+1.08%) |
Jun 16, 2011 | 11.38 | 11.64 | 11.33 | 11.60 | 7,570,442 | +0.22(+1.95%) |
Jun 15, 2011 | 11.40 | 11.55 | 11.34 | 11.38 | 4,828,872 | -0.15(-1.30%) |
Jun 14, 2011 | 11.29 | 11.55 | 11.24 | 11.53 | 3,798,406 | +0.34(+3.03%) |
Jun 13, 2011 | 11.11 | 11.25 | 11.08 | 11.19 | 4,423,304 | +0.12(+1.10%) |
Jun 10, 2011 | 11.18 | 11.22 | 11.05 | 11.07 | 3,108,256 | -0.13(-1.18%) |
Jun 09, 2011 | 11.20 | 11.26 | 11.13 | 11.20 | 3,007,674 | +0.03(+0.26%) |
Jun 08, 2011 | 11.18 | 11.24 | 11.13 | 11.17 | 3,174,105 | -0.04(-0.38%) |
Jun 07, 2011 | 11.27 | 11.34 | 11.19 | 11.22 | 3,298,784 | +0.00(+0.00%) |
Jun 06, 2011 | 11.25 | 11.30 | 11.15 | 11.22 | 3,390,922 | +0.01(+0.06%) |