Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.25 | 10.37 | 10.17 | 10.35 | 77,774,672 | +0.00(+0.00%) |
Jul 28, 2011 | 10.58 | 10.65 | 10.29 | 10.35 | 140,345,968 | -0.25(-2.34%) |
Jul 27, 2011 | 10.57 | 10.68 | 10.56 | 10.59 | 76,410,416 | +0.01(+0.07%) |
Jul 26, 2011 | 10.58 | 10.64 | 10.56 | 10.59 | 50,410,280 | +0.01(+0.10%) |
Jul 25, 2011 | 10.61 | 10.67 | 10.55 | 10.58 | 60,098,960 | -0.14(-1.35%) |
Jul 22, 2011 | 10.62 | 10.73 | 10.54 | 10.72 | 77,865,416 | +0.01(+0.13%) |
Jul 21, 2011 | 10.77 | 10.87 | 10.69 | 10.71 | 107,282,448 | +0.02(+0.16%) |
Jul 20, 2011 | 10.72 | 10.74 | 10.64 | 10.69 | 56,136,632 | -0.04(-0.33%) |
Jul 19, 2011 | 10.66 | 10.73 | 10.59 | 10.72 | 60,580,040 | +0.07(+0.70%) |
Jul 18, 2011 | 10.67 | 10.67 | 10.55 | 10.65 | 62,135,960 | -0.07(-0.63%) |
Jul 15, 2011 | 10.85 | 10.85 | 10.68 | 10.72 | 93,245,424 | -0.10(-0.88%) |
Jul 14, 2011 | 10.91 | 10.94 | 10.80 | 10.81 | 61,417,328 | -0.08(-0.78%) |
Jul 13, 2011 | 10.91 | 10.99 | 10.86 | 10.90 | 44,545,192 | +0.02(+0.16%) |
Jul 12, 2011 | 10.85 | 11.01 | 10.85 | 10.88 | 60,960,332 | -0.01(-0.10%) |
Jul 11, 2011 | 10.93 | 10.95 | 10.85 | 10.89 | 54,666,112 | -0.12(-1.09%) |
Jul 08, 2011 | 10.98 | 11.06 | 10.97 | 11.01 | 52,725,116 | -0.03(-0.29%) |
Jul 07, 2011 | 11.05 | 11.07 | 10.99 | 11.04 | 62,201,604 | +0.00(+0.00%) |
Jul 06, 2011 | 11.08 | 11.10 | 11.00 | 11.04 | 51,071,252 | +0.01(+0.10%) |
Jul 05, 2011 | 11.07 | 11.08 | 11.01 | 11.03 | 59,883,948 | -0.02(-0.16%) |
Jul 01, 2011 | 10.96 | 11.07 | 10.94 | 11.05 | 57,501,184 | +0.09(+0.86%) |
Jun 30, 2011 | 10.95 | 10.99 | 10.92 | 10.95 | 116,510,736 | +0.05(+0.48%) |
Jun 29, 2011 | 10.87 | 10.94 | 10.84 | 10.90 | 57,273,100 | +0.08(+0.77%) |
Jun 28, 2011 | 10.77 | 10.83 | 10.73 | 10.82 | 49,354,172 | +0.09(+0.85%) |
Jun 27, 2011 | 10.69 | 10.79 | 10.64 | 10.73 | 53,771,940 | +0.11(+1.05%) |
Jun 24, 2011 | 10.73 | 10.74 | 10.62 | 10.62 | 57,868,108 | -0.10(-0.91%) |
Jun 23, 2011 | 10.68 | 10.72 | 10.56 | 10.71 | 70,252,464 | -0.06(-0.52%) |
Jun 22, 2011 | 10.81 | 10.87 | 10.77 | 10.77 | 51,168,956 | -0.08(-0.74%) |
Jun 21, 2011 | 10.86 | 10.93 | 10.80 | 10.85 | 103,296,504 | +0.05(+0.48%) |
Jun 20, 2011 | 10.83 | 10.84 | 10.78 | 10.80 | 50,132,620 | +0.07(+0.62%) |
Jun 17, 2011 | 10.69 | 10.79 | 10.68 | 10.73 | 80,041,008 | +0.12(+1.12%) |
Jun 16, 2011 | 10.54 | 10.62 | 10.52 | 10.61 | 54,248,880 | +0.03(+0.26%) |
Jun 15, 2011 | 10.68 | 10.72 | 10.54 | 10.58 | 69,536,944 | -0.15(-1.43%) |
Jun 14, 2011 | 10.72 | 10.79 | 10.69 | 10.74 | 57,535,328 | +0.08(+0.79%) |
Jun 13, 2011 | 10.56 | 10.76 | 10.55 | 10.65 | 66,936,692 | +0.07(+0.69%) |
Jun 10, 2011 | 10.56 | 10.65 | 10.54 | 10.58 | 67,906,200 | +0.00(+0.03%) |
Jun 09, 2011 | 10.57 | 10.65 | 10.54 | 10.58 | 47,890,624 | -0.00(-0.03%) |
Jun 08, 2011 | 10.54 | 10.65 | 10.50 | 10.58 | 59,882,284 | +0.01(+0.10%) |
Jun 07, 2011 | 10.62 | 10.68 | 10.57 | 10.57 | 45,926,232 | -0.02(-0.16%) |
Jun 06, 2011 | 10.65 | 10.67 | 10.58 | 10.59 | 51,514,560 | -0.10(-0.95%) |
Jun 03, 2011 | 10.67 | 10.77 | 10.64 | 10.69 | 62,532,088 | -0.18(-1.64%) |
May 24, 2011 | 10.84 | 10.92 | 10.82 | 10.87 | 49,715,840 | +0.03(+0.26%) |
May 23, 2011 | 10.81 | 10.87 | 10.79 | 10.84 | 51,950,680 | -0.08(-0.77%) |
May 20, 2011 | 10.93 | 11.08 | 10.88 | 10.92 | 48,326,480 | -0.03(-0.25%) |
May 19, 2011 | 10.91 | 10.97 | 10.86 | 10.95 | 42,181,252 | +0.07(+0.64%) |
May 18, 2011 | 10.87 | 10.90 | 10.78 | 10.88 | 50,842,924 | +0.03(+0.26%) |
May 17, 2011 | 10.82 | 10.91 | 10.78 | 10.85 | 60,219,216 | +0.02(+0.19%) |
May 16, 2011 | 10.92 | 10.95 | 10.81 | 10.83 | 92,329,688 | -0.12(-1.11%) |
May 13, 2011 | 11.03 | 11.04 | 10.86 | 10.95 | 50,808,776 | -0.08(-0.73%) |
May 12, 2011 | 10.96 | 11.09 | 10.93 | 11.03 | 63,075,260 | +0.09(+0.83%) |
May 11, 2011 | 11.03 | 11.07 | 10.89 | 10.94 | 58,344,160 | -0.11(-0.98%) |
May 10, 2011 | 10.97 | 11.07 | 10.95 | 11.05 | 49,470,884 | +0.12(+1.08%) |
May 09, 2011 | 10.88 | 10.96 | 10.83 | 10.93 | 44,104,928 | +0.03(+0.29%) |
May 06, 2011 | 11.01 | 11.05 | 10.86 | 10.90 | 70,105,360 | +0.01(+0.13%) |
May 05, 2011 | 11.06 | 11.13 | 10.82 | 10.89 | 90,318,584 | -0.20(-1.79%) |
May 04, 2011 | 11.06 | 11.13 | 11.03 | 11.09 | 75,224,624 | -0.02(-0.22%) |
May 03, 2011 | 10.99 | 11.14 | 10.90 | 11.11 | 132,505,760 | +0.23(+2.08%) |