Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.83 | 11.03 | 10.81 | 10.98 | 29,509,758 | +0.06(+0.59%) |
Jul 28, 2011 | 11.03 | 11.07 | 10.89 | 10.92 | 29,504,564 | -0.16(-1.46%) |
Jul 27, 2011 | 11.11 | 11.16 | 10.97 | 11.08 | 36,532,488 | -0.16(-1.38%) |
Jul 26, 2011 | 11.20 | 11.35 | 11.14 | 11.23 | 49,150,372 | +0.17(+1.58%) |
Jul 25, 2011 | 10.92 | 11.17 | 10.88 | 11.06 | 62,121,148 | +0.29(+2.73%) |
Jul 22, 2011 | 10.81 | 10.83 | 10.68 | 10.77 | 25,487,914 | +0.03(+0.24%) |
Jul 21, 2011 | 10.47 | 10.79 | 10.46 | 10.74 | 48,948,196 | +0.32(+3.10%) |
Jul 20, 2011 | 10.51 | 10.52 | 10.40 | 10.42 | 35,847,384 | -0.06(-0.62%) |
Jul 19, 2011 | 10.52 | 10.59 | 10.38 | 10.48 | 34,561,140 | +0.03(+0.31%) |
Jul 18, 2011 | 10.49 | 10.53 | 10.38 | 10.45 | 30,571,026 | -0.14(-1.34%) |
Jul 15, 2011 | 10.55 | 10.61 | 10.47 | 10.59 | 37,880,164 | +0.13(+1.27%) |
Jul 14, 2011 | 10.69 | 10.70 | 10.43 | 10.46 | 39,402,820 | -0.14(-1.31%) |
Jul 13, 2011 | 10.64 | 10.79 | 10.52 | 10.60 | 52,112,708 | +0.03(+0.28%) |
Jul 12, 2011 | 10.53 | 10.69 | 10.51 | 10.57 | 39,982,784 | -0.03(-0.27%) |
Jul 11, 2011 | 10.70 | 10.70 | 10.53 | 10.60 | 37,780,304 | -0.31(-2.82%) |
Jul 08, 2011 | 10.92 | 10.96 | 10.79 | 10.90 | 30,993,260 | -0.13(-1.20%) |
Jul 07, 2011 | 10.92 | 11.04 | 10.91 | 11.04 | 41,721,056 | +0.20(+1.85%) |
Jul 06, 2011 | 10.86 | 10.91 | 10.69 | 10.84 | 33,859,916 | -0.07(-0.68%) |
Jul 05, 2011 | 11.02 | 11.07 | 10.84 | 10.91 | 28,701,898 | -0.11(-1.03%) |
Jul 01, 2011 | 10.90 | 11.07 | 10.82 | 11.02 | 31,419,296 | +0.08(+0.71%) |
Jun 30, 2011 | 10.86 | 10.96 | 10.82 | 10.95 | 39,823,896 | +0.20(+1.83%) |
Jun 29, 2011 | 10.69 | 10.78 | 10.57 | 10.75 | 30,585,352 | +0.10(+0.91%) |
Jun 28, 2011 | 10.49 | 10.67 | 10.44 | 10.65 | 38,005,100 | +0.23(+2.17%) |
Jun 27, 2011 | 10.28 | 10.47 | 10.26 | 10.43 | 42,177,820 | +0.12(+1.19%) |
Jun 24, 2011 | 10.45 | 10.47 | 10.28 | 10.30 | 33,174,640 | -0.08(-0.81%) |
Jun 23, 2011 | 10.43 | 10.47 | 10.20 | 10.39 | 43,837,980 | -0.23(-2.16%) |
Jun 22, 2011 | 10.55 | 10.79 | 10.55 | 10.62 | 40,395,492 | +0.08(+0.77%) |
Jun 21, 2011 | 10.45 | 10.59 | 10.43 | 10.54 | 34,154,244 | +0.09(+0.90%) |
Jun 20, 2011 | 10.43 | 10.47 | 10.40 | 10.44 | 39,013,052 | -0.13(-1.22%) |
Jun 17, 2011 | 10.63 | 10.66 | 10.45 | 10.57 | 38,048,268 | +0.06(+0.61%) |
Jun 16, 2011 | 10.57 | 10.70 | 10.37 | 10.51 | 44,656,540 | -0.10(-0.97%) |
Jun 15, 2011 | 10.62 | 10.75 | 10.51 | 10.61 | 35,815,976 | -0.17(-1.62%) |
Jun 14, 2011 | 10.74 | 10.85 | 10.71 | 10.79 | 37,450,212 | +0.15(+1.40%) |
Jun 13, 2011 | 10.75 | 10.83 | 10.54 | 10.64 | 28,745,746 | -0.10(-0.93%) |
Jun 10, 2011 | 10.76 | 10.80 | 10.67 | 10.74 | 39,401,268 | -0.07(-0.66%) |
Jun 09, 2011 | 10.64 | 10.89 | 10.57 | 10.81 | 42,175,012 | +0.19(+1.80%) |
Jun 08, 2011 | 10.63 | 10.76 | 10.57 | 10.62 | 54,561,860 | +0.06(+0.61%) |
Jun 07, 2011 | 10.72 | 10.74 | 10.54 | 10.55 | 42,851,660 | -0.11(-1.03%) |
Jun 06, 2011 | 10.97 | 10.99 | 10.62 | 10.66 | 47,840,808 | -0.35(-3.14%) |
Jun 03, 2011 | 10.90 | 11.16 | 10.89 | 11.01 | 44,527,156 | +0.14(+1.31%) |
May 24, 2011 | 10.99 | 11.02 | 10.80 | 10.87 | 36,854,224 | +0.08(+0.78%) |
May 23, 2011 | 10.63 | 10.79 | 10.54 | 10.78 | 42,317,876 | -0.17(-1.54%) |
May 20, 2011 | 10.86 | 11.04 | 10.71 | 10.95 | 43,535,952 | +0.06(+0.53%) |
May 19, 2011 | 11.10 | 11.12 | 10.78 | 10.89 | 50,970,948 | -0.18(-1.66%) |
May 18, 2011 | 11.16 | 11.27 | 10.99 | 11.08 | 55,821,552 | -0.00(-0.03%) |
May 17, 2011 | 10.83 | 11.14 | 10.75 | 11.08 | 63,763,944 | +0.21(+1.93%) |
May 16, 2011 | 10.75 | 11.14 | 10.69 | 10.87 | 73,055,992 | +0.19(+1.76%) |
May 13, 2011 | 10.90 | 10.90 | 10.59 | 10.68 | 50,340,460 | -0.20(-1.87%) |
May 12, 2011 | 10.89 | 10.94 | 10.43 | 10.89 | 73,028,856 | -0.13(-1.23%) |
May 11, 2011 | 11.12 | 11.20 | 10.96 | 11.02 | 56,595,996 | -0.27(-2.42%) |
May 10, 2011 | 11.20 | 11.36 | 11.13 | 11.29 | 39,864,052 | +0.15(+1.32%) |
May 09, 2011 | 11.07 | 11.19 | 10.99 | 11.15 | 44,448,804 | +0.12(+1.11%) |
May 06, 2011 | 11.13 | 11.36 | 10.94 | 11.02 | 60,594,496 | -0.04(-0.38%) |
May 05, 2011 | 11.35 | 11.36 | 10.90 | 11.07 | 102,450,744 | -0.39(-3.44%) |
May 04, 2011 | 11.72 | 11.74 | 11.39 | 11.46 | 50,068,184 | -0.25(-2.17%) |
May 03, 2011 | 11.76 | 11.85 | 11.62 | 11.71 | 44,821,300 | -0.18(-1.48%) |