Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.01 | 11.23 | 10.90 | 11.17 | 11,230,035 | +0.24(+2.15%) |
Aug 30, 2011 | 10.69 | 11.02 | 10.65 | 10.93 | 8,863,217 | +0.19(+1.79%) |
Aug 29, 2011 | 10.53 | 10.74 | 10.49 | 10.74 | 9,714,929 | +0.30(+2.88%) |
Aug 26, 2011 | 9.932 | 10.48 | 9.803 | 10.44 | 11,652,570 | +0.47(+4.68%) |
Aug 25, 2011 | 10.23 | 10.37 | 9.867 | 9.975 | 9,232,901 | -0.19(-1.87%) |
Aug 24, 2011 | 9.907 | 10.18 | 9.858 | 10.17 | 9,582,421 | +0.23(+2.35%) |
Aug 23, 2011 | 9.735 | 9.932 | 9.545 | 9.932 | 12,183,844 | +0.30(+3.13%) |
Aug 22, 2011 | 9.883 | 9.914 | 9.477 | 9.631 | 12,030,994 | -0.01(-0.13%) |
Aug 19, 2011 | 9.791 | 10.10 | 9.625 | 9.643 | 11,491,221 | -0.28(-2.79%) |
Aug 18, 2011 | 10.23 | 10.23 | 9.815 | 9.920 | 14,032,481 | -0.58(-5.56%) |
Aug 17, 2011 | 10.56 | 10.60 | 10.38 | 10.50 | 9,729,440 | +0.02(+0.18%) |
Aug 16, 2011 | 10.44 | 10.60 | 10.30 | 10.48 | 11,184,973 | -0.09(-0.87%) |
Aug 15, 2011 | 10.39 | 10.60 | 10.38 | 10.58 | 14,995,205 | +0.24(+2.32%) |
Aug 12, 2011 | 10.52 | 10.53 | 10.28 | 10.34 | 11,189,948 | +0.03(+0.30%) |
Aug 11, 2011 | 10.04 | 10.46 | 9.926 | 10.31 | 24,188,718 | +0.36(+3.58%) |
Aug 10, 2011 | 10.44 | 10.47 | 9.920 | 9.950 | 25,056,834 | -0.56(-5.32%) |
Aug 09, 2011 | 10.61 | 10.53 | 9.717 | 10.51 | 29,249,296 | +0.33(+3.26%) |
Aug 08, 2011 | 10.61 | 10.80 | 10.17 | 10.18 | 22,274,916 | -0.80(-7.27%) |
Aug 05, 2011 | 11.31 | 11.35 | 10.79 | 10.98 | 19,868,668 | -0.14(-1.22%) |
Aug 04, 2011 | 11.50 | 11.55 | 11.09 | 11.11 | 14,808,476 | -0.53(-4.59%) |
Aug 03, 2011 | 11.61 | 11.66 | 11.25 | 11.65 | 11,484,201 | +0.07(+0.58%) |
Aug 02, 2011 | 11.87 | 11.95 | 11.57 | 11.58 | 10,111,185 | -0.41(-3.38%) |
Aug 01, 2011 | 12.28 | 12.36 | 11.87 | 11.98 | 14,635,349 | -0.29(-2.40%) |
Jul 29, 2011 | 11.98 | 12.64 | 11.98 | 12.28 | 11,481,423 | -0.04(-0.30%) |
Jul 28, 2011 | 12.39 | 12.51 | 12.23 | 12.32 | 8,849,632 | -0.03(-0.25%) |
Jul 27, 2011 | 12.65 | 12.73 | 12.35 | 12.35 | 11,825,091 | -0.33(-2.62%) |
Jul 26, 2011 | 13.06 | 13.09 | 12.52 | 12.68 | 20,222,144 | -0.39(-3.01%) |
Jul 25, 2011 | 13.44 | 13.54 | 13.07 | 13.07 | 9,791,398 | -0.55(-4.06%) |
Jul 22, 2011 | 13.64 | 13.67 | 13.60 | 13.62 | 6,144,013 | +0.09(+0.64%) |
Jul 21, 2011 | 13.50 | 13.64 | 13.42 | 13.54 | 9,197,539 | +0.15(+1.15%) |
Jul 20, 2011 | 13.64 | 13.65 | 13.22 | 13.38 | 11,772,629 | -0.28(-2.07%) |
Jul 19, 2011 | 13.27 | 13.67 | 13.21 | 13.67 | 7,577,280 | +0.53(+4.07%) |
Jul 18, 2011 | 13.24 | 13.30 | 12.99 | 13.13 | 5,366,005 | -0.17(-1.25%) |
Jul 15, 2011 | 13.32 | 13.38 | 13.18 | 13.30 | 5,954,677 | +0.06(+0.42%) |
Jul 14, 2011 | 13.57 | 13.60 | 13.21 | 13.24 | 5,900,353 | -0.27(-2.00%) |
Jul 13, 2011 | 13.51 | 13.76 | 13.41 | 13.51 | 7,482,844 | +0.07(+0.50%) |
Jul 12, 2011 | 13.30 | 13.56 | 13.30 | 13.45 | 5,888,016 | +0.10(+0.78%) |
Jul 11, 2011 | 13.40 | 13.49 | 13.21 | 13.34 | 5,490,810 | -0.23(-1.72%) |
Jul 08, 2011 | 13.67 | 13.71 | 13.42 | 13.57 | 5,744,895 | -0.29(-2.08%) |
Jul 07, 2011 | 13.76 | 13.89 | 13.71 | 13.86 | 6,484,931 | +0.23(+1.71%) |
Jul 06, 2011 | 13.52 | 13.64 | 13.45 | 13.63 | 6,449,270 | +0.02(+0.18%) |
Jul 05, 2011 | 13.62 | 13.70 | 13.54 | 13.61 | 5,911,167 | -0.09(-0.63%) |
Jul 01, 2011 | 13.40 | 13.73 | 13.35 | 13.69 | 6,393,589 | +0.26(+1.97%) |
Jun 30, 2011 | 13.08 | 13.51 | 12.98 | 13.43 | 8,917,202 | +0.39(+3.02%) |
Jun 29, 2011 | 12.87 | 13.10 | 12.76 | 13.03 | 6,765,213 | +0.20(+1.53%) |
Jun 28, 2011 | 12.76 | 12.84 | 12.67 | 12.84 | 5,307,889 | +0.17(+1.31%) |
Jun 27, 2011 | 12.57 | 12.86 | 12.48 | 12.67 | 6,328,888 | +0.18(+1.48%) |
Jun 24, 2011 | 12.83 | 12.89 | 12.47 | 12.49 | 11,192,410 | -0.31(-2.40%) |
Jun 23, 2011 | 12.71 | 12.83 | 12.51 | 12.79 | 6,864,233 | -0.12(-0.90%) |
Jun 22, 2011 | 12.91 | 13.15 | 12.89 | 12.91 | 8,530,252 | -0.07(-0.57%) |
Jun 21, 2011 | 12.67 | 13.00 | 12.55 | 12.98 | 8,235,099 | +0.49(+3.93%) |
Jun 20, 2011 | 12.52 | 12.55 | 12.47 | 12.49 | 6,678,330 | +0.01(+0.05%) |
Jun 17, 2011 | 12.55 | 12.68 | 12.44 | 12.49 | 10,176,475 | +0.06(+0.44%) |
Jun 16, 2011 | 12.25 | 12.51 | 12.21 | 12.43 | 10,052,770 | +0.14(+1.15%) |
Jun 15, 2011 | 12.54 | 12.56 | 12.27 | 12.29 | 8,979,432 | -0.36(-2.86%) |
Jun 14, 2011 | 12.48 | 12.83 | 12.48 | 12.65 | 8,654,205 | +0.31(+2.54%) |
Jun 13, 2011 | 12.55 | 12.67 | 12.31 | 12.34 | 8,614,321 | -0.19(-1.52%) |
Jun 10, 2011 | 12.90 | 12.92 | 12.52 | 12.53 | 8,600,042 | -0.39(-3.04%) |
Jun 09, 2011 | 13.00 | 13.05 | 12.89 | 12.92 | 6,422,776 | -0.05(-0.38%) |
Jun 08, 2011 | 13.14 | 13.16 | 12.95 | 12.97 | 8,798,303 | -0.25(-1.90%) |
Jun 07, 2011 | 12.99 | 13.51 | 12.98 | 13.22 | 16,557,592 | +0.63(+5.02%) |
Jun 06, 2011 | 12.84 | 12.92 | 12.59 | 12.59 | 6,652,718 | -0.17(-1.30%) |