Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.56 | 10.57 | 9.900 | 10.07 | 319,353,056 | -0.40(-3.85%) |
Aug 30, 2011 | 10.36 | 10.54 | 10.34 | 10.47 | 64,037,860 | +0.13(+1.23%) |
Aug 29, 2011 | 10.38 | 10.42 | 10.31 | 10.35 | 65,937,060 | +0.08(+0.76%) |
Aug 26, 2011 | 10.21 | 10.33 | 10.06 | 10.27 | 64,315,668 | -0.01(-0.07%) |
Aug 25, 2011 | 10.40 | 10.48 | 10.24 | 10.27 | 67,235,808 | -0.13(-1.26%) |
Aug 24, 2011 | 10.21 | 10.43 | 10.18 | 10.41 | 70,837,520 | +0.16(+1.55%) |
Aug 23, 2011 | 10.06 | 10.25 | 10.04 | 10.25 | 83,925,416 | +0.19(+1.86%) |
Aug 22, 2011 | 10.14 | 10.14 | 9.994 | 10.06 | 101,493,904 | +0.16(+1.64%) |
Aug 19, 2011 | 9.967 | 10.12 | 9.896 | 9.896 | 107,532,296 | -0.17(-1.65%) |
Aug 18, 2011 | 10.24 | 10.27 | 9.971 | 10.06 | 129,667,832 | -0.25(-2.43%) |
Aug 17, 2011 | 10.23 | 10.36 | 10.22 | 10.31 | 71,750,128 | +0.13(+1.32%) |
Aug 16, 2011 | 10.08 | 10.22 | 10.06 | 10.18 | 61,957,528 | -0.01(-0.07%) |
Aug 15, 2011 | 10.08 | 10.20 | 10.02 | 10.19 | 74,076,456 | +0.21(+2.09%) |
Aug 12, 2011 | 10.06 | 10.23 | 9.900 | 9.978 | 120,464,840 | -0.08(-0.77%) |
Aug 11, 2011 | 9.907 | 10.14 | 9.833 | 10.06 | 148,904,240 | +0.20(+2.01%) |
Aug 10, 2011 | 10.22 | 10.25 | 9.811 | 9.857 | 175,323,840 | -0.34(-3.36%) |
Aug 09, 2011 | 10.01 | 10.22 | 9.663 | 10.20 | 216,639,248 | +0.41(+4.15%) |
Aug 08, 2011 | 10.01 | 10.22 | 9.741 | 9.794 | 203,582,384 | -0.43(-4.25%) |
Aug 05, 2011 | 10.27 | 10.34 | 9.974 | 10.23 | 152,114,432 | +0.05(+0.52%) |
Aug 04, 2011 | 10.32 | 10.33 | 10.18 | 10.18 | 125,522,232 | -0.25(-2.44%) |
Aug 03, 2011 | 10.32 | 10.44 | 10.25 | 10.43 | 77,831,344 | +0.11(+1.10%) |
Aug 02, 2011 | 10.42 | 10.47 | 10.29 | 10.32 | 82,579,104 | -0.12(-1.15%) |
Aug 01, 2011 | 10.63 | 10.64 | 10.32 | 10.44 | 80,542,992 | +0.09(+0.89%) |
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%) |