Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.77 | 10.92 | 10.70 | 10.82 | 98,702,512 | -0.03(-0.25%) |
Jul 28, 2011 | 10.81 | 11.04 | 10.72 | 10.84 | 117,297,432 | +0.22(+2.04%) |
Jul 27, 2011 | 10.78 | 10.84 | 10.55 | 10.63 | 119,212,112 | -0.41(-3.68%) |
Jul 26, 2011 | 11.01 | 11.10 | 10.97 | 11.03 | 59,240,512 | +0.01(+0.06%) |
Jul 25, 2011 | 11.07 | 11.09 | 10.95 | 11.03 | 50,005,648 | -0.12(-1.09%) |
Jul 22, 2011 | 11.12 | 11.18 | 11.01 | 11.15 | 71,409,280 | +0.07(+0.67%) |
Jul 21, 2011 | 10.71 | 11.15 | 10.71 | 11.07 | 137,611,040 | +0.36(+3.35%) |
Jul 20, 2011 | 10.59 | 10.80 | 10.55 | 10.71 | 88,782,896 | +0.11(+1.02%) |
Jul 19, 2011 | 10.53 | 10.63 | 10.44 | 10.61 | 86,034,960 | +0.15(+1.46%) |
Jul 18, 2011 | 10.49 | 10.53 | 10.34 | 10.45 | 66,808,272 | -0.10(-0.99%) |
Jul 15, 2011 | 10.51 | 10.63 | 10.46 | 10.56 | 80,911,048 | +0.11(+1.04%) |
Jul 14, 2011 | 10.54 | 10.67 | 10.43 | 10.45 | 74,027,472 | -0.09(-0.90%) |
Jul 13, 2011 | 10.63 | 10.73 | 10.50 | 10.55 | 70,448,184 | -0.02(-0.19%) |
Jul 12, 2011 | 10.45 | 10.81 | 10.44 | 10.57 | 130,287,800 | +0.12(+1.10%) |
Jul 11, 2011 | 10.53 | 10.58 | 10.38 | 10.45 | 65,566,888 | -0.21(-1.97%) |
Jul 08, 2011 | 10.67 | 10.77 | 10.54 | 10.66 | 74,350,736 | -0.11(-1.01%) |
Jul 07, 2011 | 10.59 | 10.83 | 10.57 | 10.77 | 103,610,424 | +0.23(+2.19%) |
Jul 06, 2011 | 10.58 | 10.62 | 10.46 | 10.54 | 63,697,744 | -0.07(-0.70%) |
Jul 05, 2011 | 10.75 | 10.78 | 10.53 | 10.61 | 65,572,420 | -0.09(-0.82%) |
Jul 01, 2011 | 10.55 | 10.76 | 10.53 | 10.70 | 96,535,968 | +0.17(+1.60%) |
Jun 30, 2011 | 10.36 | 10.57 | 10.35 | 10.53 | 77,971,760 | +0.19(+1.79%) |
Jun 29, 2011 | 10.24 | 10.39 | 10.20 | 10.35 | 70,328,640 | +0.14(+1.35%) |
Jun 28, 2011 | 10.17 | 10.22 | 10.09 | 10.21 | 77,683,728 | +0.05(+0.53%) |
Jun 27, 2011 | 10.13 | 10.22 | 10.08 | 10.15 | 113,978,448 | +0.08(+0.80%) |
Jun 24, 2011 | 10.42 | 10.42 | 10.07 | 10.07 | 263,605,152 | -0.36(-3.49%) |
Jun 23, 2011 | 10.24 | 10.45 | 10.17 | 10.44 | 94,793,640 | +0.07(+0.72%) |
Jun 22, 2011 | 10.44 | 10.55 | 10.34 | 10.36 | 71,710,768 | -0.10(-0.97%) |
Jun 21, 2011 | 10.26 | 10.51 | 10.22 | 10.46 | 126,588,584 | +0.25(+2.44%) |
Jun 20, 2011 | 10.21 | 10.24 | 10.07 | 10.22 | 80,028,336 | +0.11(+1.14%) |
Jun 17, 2011 | 10.24 | 10.26 | 10.05 | 10.10 | 119,919,424 | -0.05(-0.53%) |
Jun 16, 2011 | 10.01 | 10.19 | 9.986 | 10.15 | 108,190,176 | +0.14(+1.41%) |
Jun 15, 2011 | 10.09 | 10.11 | 9.972 | 10.01 | 136,808,464 | -0.16(-1.59%) |
Jun 14, 2011 | 10.20 | 10.27 | 10.07 | 10.17 | 135,649,264 | +0.01(+0.13%) |
Jun 13, 2011 | 10.22 | 10.31 | 10.15 | 10.16 | 94,193,504 | -0.04(-0.40%) |
Jun 10, 2011 | 10.33 | 10.36 | 10.13 | 10.20 | 115,984,296 | -0.13(-1.24%) |
Jun 09, 2011 | 10.34 | 10.44 | 10.29 | 10.33 | 100,153,696 | +0.01(+0.07%) |
Jun 08, 2011 | 10.40 | 10.51 | 10.26 | 10.32 | 148,505,264 | -0.14(-1.35%) |
Jun 07, 2011 | 10.82 | 10.82 | 10.45 | 10.46 | 159,741,200 | -0.32(-3.00%) |
Jun 06, 2011 | 10.84 | 10.91 | 10.71 | 10.79 | 86,208,936 | -0.01(-0.12%) |
Jun 03, 2011 | 10.89 | 10.92 | 10.78 | 10.80 | 110,950,072 | -0.18(-1.60%) |
May 24, 2011 | 11.07 | 11.11 | 10.96 | 10.98 | 62,924,696 | -0.05(-0.49%) |
May 23, 2011 | 11.07 | 11.09 | 10.94 | 11.03 | 101,144,104 | -0.12(-1.09%) |
May 20, 2011 | 11.25 | 11.28 | 11.14 | 11.15 | 75,429,264 | -0.09(-0.78%) |
May 19, 2011 | 11.30 | 11.36 | 11.17 | 11.24 | 101,009,720 | +0.01(+0.06%) |
May 18, 2011 | 11.23 | 11.24 | 11.03 | 11.23 | 137,450,144 | +0.01(+0.06%) |
May 17, 2011 | 11.13 | 11.28 | 11.11 | 11.23 | 115,905,400 | +0.03(+0.24%) |
May 16, 2011 | 11.35 | 11.38 | 11.20 | 11.20 | 120,940,456 | -0.19(-1.66%) |
May 13, 2011 | 11.38 | 11.44 | 11.32 | 11.39 | 118,855,936 | -0.03(-0.30%) |
May 12, 2011 | 11.45 | 11.52 | 11.23 | 11.42 | 353,425,504 | -0.57(-4.78%) |
May 11, 2011 | 12.02 | 12.14 | 11.91 | 12.00 | 190,649,056 | -0.01(-0.06%) |
May 10, 2011 | 11.91 | 12.10 | 11.91 | 12.00 | 101,983,000 | +0.13(+1.08%) |
May 09, 2011 | 11.83 | 11.92 | 11.79 | 11.88 | 69,629,448 | +0.03(+0.23%) |
May 06, 2011 | 11.90 | 11.94 | 11.81 | 11.85 | 89,576,096 | +0.05(+0.46%) |
May 05, 2011 | 11.79 | 11.93 | 11.77 | 11.79 | 100,646,016 | +0.01(+0.06%) |
May 04, 2011 | 11.72 | 11.84 | 11.66 | 11.79 | 86,199,576 | +0.04(+0.34%) |
May 03, 2011 | 11.83 | 11.86 | 11.67 | 11.75 | 84,253,272 | -0.11(-0.97%) |