Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.32 | 11.48 | 11.22 | 11.34 | 117,949,944 | -0.07(-0.57%) |
Jul 28, 2011 | 11.34 | 11.56 | 11.34 | 11.40 | 99,888,064 | +0.04(+0.31%) |
Jul 27, 2011 | 11.50 | 11.56 | 11.35 | 11.37 | 68,492,560 | -0.19(-1.68%) |
Jul 26, 2011 | 11.69 | 11.72 | 11.53 | 11.56 | 65,735,276 | -0.11(-0.91%) |
Jul 25, 2011 | 11.71 | 11.78 | 11.67 | 11.67 | 53,400,648 | -0.15(-1.29%) |
Jul 22, 2011 | 11.82 | 11.85 | 11.80 | 11.82 | 43,841,452 | -0.02(-0.15%) |
Jul 21, 2011 | 11.79 | 11.90 | 11.77 | 11.84 | 75,493,904 | +0.12(+1.00%) |
Jul 20, 2011 | 11.73 | 11.78 | 11.65 | 11.72 | 60,054,656 | -0.02(-0.20%) |
Jul 19, 2011 | 11.58 | 11.80 | 11.56 | 11.75 | 58,822,732 | +0.18(+1.53%) |
Jul 18, 2011 | 11.53 | 11.59 | 11.49 | 11.57 | 59,032,004 | -0.06(-0.56%) |
Jul 15, 2011 | 11.68 | 11.75 | 11.58 | 11.63 | 80,997,696 | -0.09(-0.80%) |
Jul 14, 2011 | 11.77 | 11.79 | 11.66 | 11.73 | 59,811,648 | -0.05(-0.40%) |
Jul 13, 2011 | 11.83 | 11.90 | 11.72 | 11.78 | 71,529,072 | -0.01(-0.05%) |
Jul 12, 2011 | 11.79 | 11.90 | 11.76 | 11.78 | 72,400,288 | -0.02(-0.20%) |
Jul 11, 2011 | 11.78 | 11.89 | 11.74 | 11.80 | 79,774,584 | -0.07(-0.60%) |
Jul 08, 2011 | 11.86 | 11.95 | 11.85 | 11.88 | 71,065,856 | -0.04(-0.35%) |
Jul 07, 2011 | 12.16 | 12.22 | 11.88 | 11.92 | 157,621,568 | -0.32(-2.65%) |
Jul 06, 2011 | 12.24 | 12.34 | 12.22 | 12.24 | 47,874,744 | +0.00(+0.00%) |
Jul 05, 2011 | 12.18 | 12.25 | 12.16 | 12.24 | 53,104,808 | +0.02(+0.14%) |
Jul 01, 2011 | 12.08 | 12.23 | 12.06 | 12.22 | 52,207,396 | +0.09(+0.73%) |
Jun 30, 2011 | 12.18 | 12.23 | 12.11 | 12.13 | 78,681,272 | -0.04(-0.34%) |
Jun 29, 2011 | 12.16 | 12.21 | 12.06 | 12.18 | 79,226,232 | +0.07(+0.58%) |
Jun 28, 2011 | 11.88 | 12.14 | 11.85 | 12.11 | 69,642,600 | +0.22(+1.88%) |
Jun 27, 2011 | 11.84 | 11.93 | 11.81 | 11.88 | 58,261,204 | +0.05(+0.45%) |
Jun 24, 2011 | 12.11 | 12.13 | 11.83 | 11.83 | 107,369,512 | -0.34(-2.76%) |
Jun 23, 2011 | 12.32 | 12.35 | 12.07 | 12.16 | 142,127,920 | +0.22(+1.82%) |
Jun 22, 2011 | 11.98 | 12.06 | 11.91 | 11.95 | 51,523,388 | -0.09(-0.73%) |
Jun 21, 2011 | 11.98 | 12.08 | 11.92 | 12.03 | 79,846,912 | +0.09(+0.79%) |
Jun 20, 2011 | 11.94 | 11.95 | 11.88 | 11.94 | 58,921,340 | +0.01(+0.05%) |
Jun 17, 2011 | 12.00 | 12.03 | 11.81 | 11.93 | 105,068,800 | +0.01(+0.10%) |
Jun 16, 2011 | 11.88 | 11.95 | 11.84 | 11.92 | 70,207,160 | +0.03(+0.25%) |
Jun 15, 2011 | 12.02 | 12.02 | 11.80 | 11.89 | 72,107,896 | -0.23(-1.90%) |
Jun 14, 2011 | 12.11 | 12.21 | 12.09 | 12.12 | 66,566,820 | +0.07(+0.59%) |
Jun 13, 2011 | 11.83 | 12.15 | 11.83 | 12.05 | 75,432,320 | +0.21(+1.74%) |
Jun 10, 2011 | 12.15 | 12.16 | 11.80 | 11.85 | 97,530,168 | -0.38(-3.08%) |
Jun 09, 2011 | 12.15 | 12.31 | 12.15 | 12.22 | 58,437,176 | +0.04(+0.34%) |
Jun 08, 2011 | 12.29 | 12.29 | 12.12 | 12.18 | 71,357,840 | -0.04(-0.29%) |
Jun 07, 2011 | 12.32 | 12.35 | 12.22 | 12.22 | 58,865,652 | +0.00(+0.00%) |
Jun 06, 2011 | 12.26 | 12.35 | 12.19 | 12.22 | 46,910,084 | -0.06(-0.48%) |
Jun 03, 2011 | 12.17 | 12.41 | 12.17 | 12.28 | 61,011,804 | +0.19(+1.56%) |
May 24, 2011 | 12.08 | 12.19 | 12.05 | 12.09 | 72,949,648 | -0.04(-0.34%) |
May 23, 2011 | 12.07 | 12.16 | 12.02 | 12.13 | 66,258,908 | -0.06(-0.48%) |
May 20, 2011 | 12.35 | 12.39 | 12.18 | 12.19 | 90,961,872 | -0.20(-1.62%) |
May 19, 2011 | 12.51 | 12.54 | 12.32 | 12.39 | 85,874,568 | -0.09(-0.71%) |
May 18, 2011 | 12.44 | 12.48 | 12.38 | 12.48 | 76,506,240 | +0.02(+0.19%) |
May 17, 2011 | 12.42 | 12.49 | 12.36 | 12.45 | 98,824,496 | +0.09(+0.76%) |
May 16, 2011 | 12.28 | 12.45 | 12.24 | 12.36 | 77,859,992 | +0.04(+0.29%) |
May 13, 2011 | 12.34 | 12.36 | 12.24 | 12.32 | 62,412,936 | +0.02(+0.14%) |
May 12, 2011 | 12.18 | 12.36 | 12.12 | 12.31 | 61,111,508 | +0.17(+1.36%) |
May 11, 2011 | 12.23 | 12.28 | 12.09 | 12.14 | 73,304,992 | -0.03(-0.24%) |
May 10, 2011 | 12.07 | 12.23 | 12.05 | 12.17 | 57,308,452 | +0.15(+1.26%) |
May 09, 2011 | 11.98 | 12.10 | 11.93 | 12.02 | 53,254,176 | +0.03(+0.24%) |
May 06, 2011 | 11.95 | 12.04 | 11.90 | 11.99 | 58,219,196 | +0.09(+0.78%) |
May 05, 2011 | 12.02 | 12.06 | 11.83 | 11.90 | 72,641,160 | -0.15(-1.21%) |
May 04, 2011 | 11.92 | 12.06 | 11.87 | 12.04 | 87,011,376 | +0.12(+0.98%) |
May 03, 2011 | 12.23 | 12.25 | 11.71 | 11.93 | 186,573,040 | -0.34(-2.76%) |