Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.04 | 11.26 | 10.95 | 11.10 | 103,650,968 | -0.07(-0.62%) |
Jul 28, 2011 | 11.14 | 11.27 | 10.99 | 11.17 | 107,349,120 | +0.07(+0.62%) |
Jul 27, 2011 | 11.19 | 11.33 | 10.96 | 11.10 | 259,684,944 | +0.42(+3.89%) |
Jul 26, 2011 | 10.72 | 10.75 | 10.49 | 10.68 | 196,110,032 | +0.03(+0.32%) |
Jul 25, 2011 | 10.75 | 10.78 | 10.62 | 10.65 | 66,976,108 | -0.15(-1.40%) |
Jul 22, 2011 | 10.67 | 10.87 | 10.53 | 10.80 | 72,168,192 | +0.17(+1.55%) |
Jul 21, 2011 | 10.81 | 10.83 | 10.53 | 10.64 | 91,118,528 | -0.12(-1.09%) |
Jul 20, 2011 | 10.98 | 10.98 | 10.70 | 10.75 | 67,616,488 | -0.13(-1.15%) |
Jul 19, 2011 | 10.66 | 10.89 | 10.66 | 10.88 | 88,939,176 | +0.33(+3.09%) |
Jul 18, 2011 | 10.60 | 10.64 | 10.39 | 10.55 | 58,098,120 | -0.07(-0.63%) |
Jul 15, 2011 | 10.63 | 10.70 | 10.44 | 10.62 | 81,699,328 | +0.12(+1.18%) |
Jul 14, 2011 | 10.65 | 10.77 | 10.44 | 10.49 | 78,232,752 | -0.16(-1.46%) |
Jul 13, 2011 | 10.71 | 10.82 | 10.58 | 10.65 | 84,792,728 | +0.11(+1.08%) |
Jul 12, 2011 | 10.71 | 10.76 | 10.53 | 10.54 | 79,900,312 | -0.07(-0.62%) |
Jul 11, 2011 | 10.81 | 10.85 | 10.53 | 10.60 | 80,863,344 | -0.29(-2.62%) |
Jul 08, 2011 | 10.69 | 10.89 | 10.64 | 10.89 | 74,336,112 | +0.08(+0.71%) |
Jul 07, 2011 | 10.73 | 10.86 | 10.73 | 10.81 | 63,044,744 | +0.13(+1.19%) |
Jul 06, 2011 | 10.58 | 10.69 | 10.53 | 10.68 | 52,272,912 | +0.05(+0.47%) |
Jul 05, 2011 | 10.41 | 10.70 | 10.41 | 10.63 | 71,862,128 | +0.18(+1.77%) |
Jul 01, 2011 | 10.25 | 10.49 | 10.16 | 10.45 | 80,437,792 | +0.25(+2.44%) |
Jun 30, 2011 | 10.02 | 10.24 | 10.00 | 10.20 | 89,169,336 | +0.02(+0.15%) |
Jun 29, 2011 | 10.11 | 10.29 | 10.03 | 10.19 | 92,382,312 | +0.09(+0.90%) |
Jun 28, 2011 | 10.07 | 10.12 | 10.01 | 10.09 | 76,683,984 | +0.05(+0.55%) |
Jun 27, 2011 | 9.852 | 10.11 | 9.679 | 10.04 | 122,299,896 | +0.43(+4.52%) |
Jun 24, 2011 | 9.671 | 9.723 | 9.545 | 9.605 | 72,503,032 | -0.08(-0.83%) |
Jun 23, 2011 | 9.453 | 9.700 | 9.393 | 9.685 | 92,407,952 | +0.13(+1.32%) |
Jun 22, 2011 | 9.675 | 9.737 | 9.544 | 9.559 | 62,740,272 | -0.13(-1.34%) |
Jun 21, 2011 | 9.393 | 9.727 | 9.334 | 9.689 | 83,846,768 | +0.32(+3.47%) |
Jun 20, 2011 | 9.370 | 9.420 | 9.257 | 9.364 | 56,766,096 | +0.07(+0.72%) |
Jun 17, 2011 | 9.304 | 9.348 | 9.210 | 9.297 | 126,865,008 | +0.14(+1.48%) |
Jun 16, 2011 | 9.265 | 9.328 | 9.058 | 9.161 | 120,924,368 | -0.12(-1.25%) |
Jun 15, 2011 | 9.380 | 9.600 | 9.243 | 9.277 | 126,640,960 | -0.20(-2.10%) |
Jun 14, 2011 | 9.427 | 9.514 | 9.332 | 9.476 | 79,391,176 | +0.18(+1.97%) |
Jun 13, 2011 | 9.319 | 9.443 | 9.221 | 9.293 | 77,558,656 | -0.01(-0.13%) |
Jun 10, 2011 | 9.440 | 9.516 | 9.292 | 9.305 | 75,443,368 | -0.16(-1.66%) |
Jun 09, 2011 | 9.465 | 9.566 | 9.264 | 9.462 | 83,939,888 | +0.08(+0.87%) |
Jun 08, 2011 | 9.351 | 9.468 | 9.294 | 9.380 | 74,502,768 | +0.02(+0.27%) |
Jun 07, 2011 | 9.264 | 9.509 | 9.254 | 9.355 | 97,553,224 | +0.09(+1.00%) |
Jun 06, 2011 | 9.445 | 9.470 | 9.237 | 9.263 | 74,494,168 | -0.13(-1.40%) |
Jun 03, 2011 | 9.539 | 9.638 | 9.359 | 9.394 | 99,746,424 | -0.25(-2.56%) |
May 24, 2011 | 9.827 | 9.827 | 9.627 | 9.641 | 59,593,148 | -0.15(-1.50%) |
May 23, 2011 | 9.755 | 9.841 | 9.578 | 9.788 | 84,783,360 | -0.12(-1.22%) |
May 20, 2011 | 9.874 | 9.967 | 9.839 | 9.909 | 67,799,480 | -0.01(-0.08%) |
May 19, 2011 | 9.893 | 9.974 | 9.854 | 9.917 | 74,181,192 | +0.09(+0.87%) |
May 18, 2011 | 9.684 | 9.891 | 9.640 | 9.831 | 99,348,856 | +0.11(+1.17%) |
May 17, 2011 | 9.568 | 9.776 | 9.566 | 9.718 | 141,798,400 | +0.11(+1.19%) |
May 16, 2011 | 10.00 | 10.02 | 9.546 | 9.603 | 188,158,784 | -0.50(-4.96%) |
May 13, 2011 | 10.26 | 10.30 | 10.09 | 10.10 | 82,717,680 | -0.18(-1.70%) |
May 12, 2011 | 10.19 | 10.29 | 10.01 | 10.28 | 96,628,496 | +0.08(+0.83%) |
May 11, 2011 | 10.13 | 10.25 | 10.09 | 10.20 | 96,405,832 | +0.02(+0.22%) |
May 10, 2011 | 10.07 | 10.24 | 10.05 | 10.17 | 117,993,920 | +0.16(+1.56%) |
May 09, 2011 | 9.894 | 10.09 | 9.816 | 10.02 | 116,777,624 | +0.16(+1.62%) |
May 06, 2011 | 9.932 | 9.955 | 9.805 | 9.857 | 80,547,704 | +0.02(+0.25%) |
May 05, 2011 | 9.910 | 10.03 | 9.783 | 9.832 | 92,955,640 | -0.14(-1.43%) |
May 04, 2011 | 9.889 | 10.07 | 9.746 | 9.975 | 131,308,032 | +0.08(+0.77%) |
May 03, 2011 | 10.03 | 10.11 | 9.811 | 9.899 | 121,318,392 | -0.14(-1.36%) |