Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.02 | 11.22 | 11.00 | 11.17 | 29,015,714 | +0.07(+0.59%) |
Jul 28, 2011 | 11.22 | 11.25 | 11.07 | 11.10 | 29,010,608 | -0.16(-1.46%) |
Jul 27, 2011 | 11.30 | 11.35 | 11.15 | 11.27 | 35,920,868 | -0.16(-1.38%) |
Jul 26, 2011 | 11.39 | 11.54 | 11.33 | 11.43 | 48,327,508 | +0.18(+1.58%) |
Jul 25, 2011 | 11.10 | 11.36 | 11.06 | 11.25 | 61,081,132 | +0.30(+2.73%) |
Jul 22, 2011 | 11.00 | 11.01 | 10.87 | 10.95 | 25,061,202 | +0.03(+0.24%) |
Jul 21, 2011 | 10.65 | 10.98 | 10.63 | 10.92 | 48,128,720 | +0.33(+3.10%) |
Jul 20, 2011 | 10.69 | 10.70 | 10.58 | 10.59 | 35,247,236 | -0.07(-0.62%) |
Jul 19, 2011 | 10.70 | 10.77 | 10.56 | 10.66 | 33,982,528 | +0.03(+0.31%) |
Jul 18, 2011 | 10.67 | 10.71 | 10.56 | 10.63 | 30,059,216 | -0.14(-1.34%) |
Jul 15, 2011 | 10.73 | 10.79 | 10.65 | 10.77 | 37,245,988 | +0.13(+1.27%) |
Jul 14, 2011 | 10.87 | 10.88 | 10.60 | 10.64 | 38,743,148 | -0.14(-1.31%) |
Jul 13, 2011 | 10.82 | 10.97 | 10.70 | 10.78 | 51,240,252 | +0.03(+0.28%) |
Jul 12, 2011 | 10.71 | 10.88 | 10.69 | 10.75 | 39,313,404 | -0.03(-0.27%) |
Jul 11, 2011 | 10.88 | 10.88 | 10.71 | 10.78 | 37,147,796 | -0.31(-2.82%) |
Jul 08, 2011 | 11.11 | 11.15 | 10.98 | 11.09 | 30,474,380 | -0.13(-1.20%) |
Jul 07, 2011 | 11.11 | 11.23 | 11.10 | 11.23 | 41,022,576 | +0.20(+1.85%) |
Jul 06, 2011 | 11.04 | 11.10 | 10.87 | 11.02 | 33,293,044 | -0.08(-0.68%) |
Jul 05, 2011 | 11.21 | 11.26 | 11.03 | 11.10 | 28,221,380 | -0.12(-1.03%) |
Jul 01, 2011 | 11.09 | 11.25 | 11.01 | 11.21 | 30,893,282 | +0.08(+0.71%) |
Jun 30, 2011 | 11.05 | 11.15 | 11.00 | 11.13 | 39,157,176 | +0.20(+1.83%) |
Jun 29, 2011 | 10.88 | 10.97 | 10.76 | 10.93 | 30,073,300 | +0.10(+0.91%) |
Jun 28, 2011 | 10.67 | 10.85 | 10.61 | 10.83 | 37,368,832 | +0.23(+2.17%) |
Jun 27, 2011 | 10.46 | 10.65 | 10.43 | 10.60 | 41,471,692 | +0.12(+1.19%) |
Jun 24, 2011 | 10.63 | 10.65 | 10.46 | 10.48 | 32,619,240 | -0.09(-0.81%) |
Jun 23, 2011 | 10.60 | 10.65 | 10.37 | 10.56 | 43,104,060 | -0.23(-2.16%) |
Jun 22, 2011 | 10.73 | 10.97 | 10.73 | 10.80 | 39,719,204 | +0.08(+0.77%) |
Jun 21, 2011 | 10.63 | 10.77 | 10.60 | 10.72 | 33,582,444 | +0.10(+0.90%) |
Jun 20, 2011 | 10.60 | 10.65 | 10.58 | 10.62 | 38,359,904 | -0.13(-1.22%) |
Jun 17, 2011 | 10.81 | 10.84 | 10.63 | 10.75 | 37,411,276 | +0.07(+0.61%) |
Jun 16, 2011 | 10.75 | 10.88 | 10.55 | 10.69 | 43,908,912 | -0.11(-0.97%) |
Jun 15, 2011 | 10.80 | 10.93 | 10.69 | 10.79 | 35,216,356 | -0.18(-1.62%) |
Jun 14, 2011 | 10.92 | 11.03 | 10.89 | 10.97 | 36,823,232 | +0.15(+1.40%) |
Jun 13, 2011 | 10.93 | 11.01 | 10.72 | 10.82 | 28,264,494 | -0.10(-0.93%) |
Jun 10, 2011 | 10.94 | 10.98 | 10.85 | 10.92 | 38,741,624 | -0.07(-0.66%) |
Jun 09, 2011 | 10.82 | 11.08 | 10.76 | 10.99 | 41,468,928 | +0.19(+1.80%) |
Jun 08, 2011 | 10.81 | 10.94 | 10.75 | 10.80 | 53,648,400 | +0.07(+0.61%) |
Jun 07, 2011 | 10.90 | 10.92 | 10.72 | 10.73 | 42,134,248 | -0.11(-1.03%) |
Jun 06, 2011 | 11.16 | 11.17 | 10.80 | 10.84 | 47,039,872 | -0.35(-3.14%) |
Jun 03, 2011 | 11.08 | 11.35 | 11.07 | 11.20 | 43,781,696 | +0.14(+1.31%) |
May 24, 2011 | 11.17 | 11.20 | 10.99 | 11.05 | 36,237,220 | +0.09(+0.78%) |
May 23, 2011 | 10.81 | 10.98 | 10.72 | 10.97 | 41,609,404 | -0.17(-1.53%) |
May 20, 2011 | 11.05 | 11.23 | 10.89 | 11.14 | 42,807,084 | +0.06(+0.53%) |
May 19, 2011 | 11.29 | 11.31 | 10.96 | 11.08 | 50,117,604 | -0.19(-1.66%) |
May 18, 2011 | 11.35 | 11.47 | 11.18 | 11.26 | 54,887,004 | -0.00(-0.03%) |
May 17, 2011 | 11.01 | 11.33 | 10.93 | 11.27 | 62,696,428 | +0.21(+1.93%) |
May 16, 2011 | 10.93 | 11.33 | 10.87 | 11.05 | 71,832,912 | +0.19(+1.76%) |
May 13, 2011 | 11.09 | 11.09 | 10.77 | 10.86 | 49,497,676 | -0.21(-1.87%) |
May 12, 2011 | 11.07 | 11.13 | 10.60 | 11.07 | 71,806,232 | -0.14(-1.23%) |
May 11, 2011 | 11.31 | 11.39 | 11.15 | 11.21 | 55,648,480 | -0.28(-2.42%) |
May 10, 2011 | 11.39 | 11.55 | 11.32 | 11.49 | 39,196,656 | +0.15(+1.32%) |
May 09, 2011 | 11.26 | 11.38 | 11.18 | 11.34 | 43,704,652 | +0.12(+1.11%) |
May 06, 2011 | 11.32 | 11.55 | 11.12 | 11.21 | 59,580,036 | -0.04(-0.38%) |
May 05, 2011 | 11.55 | 11.56 | 11.08 | 11.25 | 100,735,536 | -0.40(-3.44%) |
May 04, 2011 | 11.92 | 11.94 | 11.59 | 11.66 | 49,229,952 | -0.26(-2.17%) |
May 03, 2011 | 11.96 | 12.06 | 11.81 | 11.91 | 44,070,916 | -0.18(-1.48%) |