Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.19 | 11.36 | 11.10 | 11.21 | 119,257,384 | -0.06(-0.57%) |
Jul 28, 2011 | 11.22 | 11.43 | 11.22 | 11.28 | 100,995,296 | +0.03(+0.31%) |
Jul 27, 2011 | 11.38 | 11.43 | 11.22 | 11.24 | 69,251,784 | -0.19(-1.68%) |
Jul 26, 2011 | 11.56 | 11.59 | 11.40 | 11.44 | 66,463,936 | -0.10(-0.91%) |
Jul 25, 2011 | 11.58 | 11.65 | 11.54 | 11.54 | 53,992,580 | -0.15(-1.30%) |
Jul 22, 2011 | 11.69 | 11.72 | 11.67 | 11.69 | 44,327,424 | -0.02(-0.15%) |
Jul 21, 2011 | 11.66 | 11.77 | 11.64 | 11.71 | 76,330,728 | +0.12(+1.00%) |
Jul 20, 2011 | 11.61 | 11.65 | 11.52 | 11.59 | 60,720,344 | -0.02(-0.20%) |
Jul 19, 2011 | 11.45 | 11.67 | 11.43 | 11.62 | 59,474,764 | +0.17(+1.53%) |
Jul 18, 2011 | 11.40 | 11.46 | 11.36 | 11.44 | 59,686,360 | -0.06(-0.56%) |
Jul 15, 2011 | 11.55 | 11.62 | 11.45 | 11.51 | 81,895,536 | -0.09(-0.80%) |
Jul 14, 2011 | 11.64 | 11.66 | 11.54 | 11.60 | 60,474,644 | -0.05(-0.40%) |
Jul 13, 2011 | 11.70 | 11.77 | 11.59 | 11.65 | 72,321,952 | -0.01(-0.05%) |
Jul 12, 2011 | 11.66 | 11.77 | 11.63 | 11.65 | 73,202,824 | -0.02(-0.20%) |
Jul 11, 2011 | 11.65 | 11.76 | 11.61 | 11.68 | 80,658,864 | -0.07(-0.60%) |
Jul 08, 2011 | 11.73 | 11.82 | 11.72 | 11.75 | 71,853,608 | -0.04(-0.35%) |
Jul 07, 2011 | 12.03 | 12.08 | 11.75 | 11.79 | 159,368,752 | -0.32(-2.65%) |
Jul 06, 2011 | 12.11 | 12.21 | 12.08 | 12.11 | 48,405,424 | +0.00(+0.00%) |
Jul 05, 2011 | 12.05 | 12.12 | 12.03 | 12.11 | 53,693,460 | +0.02(+0.14%) |
Jul 01, 2011 | 11.94 | 12.09 | 11.93 | 12.09 | 52,786,100 | +0.09(+0.73%) |
Jun 30, 2011 | 12.05 | 12.09 | 11.97 | 12.00 | 79,553,432 | -0.04(-0.34%) |
Jun 29, 2011 | 12.03 | 12.08 | 11.92 | 12.04 | 80,104,440 | +0.07(+0.58%) |
Jun 28, 2011 | 11.75 | 12.01 | 11.72 | 11.97 | 70,414,568 | +0.22(+1.88%) |
Jun 27, 2011 | 11.71 | 11.80 | 11.68 | 11.75 | 58,907,012 | +0.05(+0.45%) |
Jun 24, 2011 | 11.97 | 12.00 | 11.70 | 11.70 | 108,559,672 | -0.33(-2.76%) |
Jun 23, 2011 | 12.19 | 12.21 | 11.93 | 12.03 | 143,703,360 | +0.22(+1.82%) |
Jun 22, 2011 | 11.85 | 11.93 | 11.78 | 11.82 | 52,094,512 | -0.09(-0.73%) |
Jun 21, 2011 | 11.85 | 11.94 | 11.79 | 11.90 | 80,731,992 | +0.09(+0.79%) |
Jun 20, 2011 | 11.81 | 11.82 | 11.75 | 11.81 | 59,574,468 | +0.01(+0.05%) |
Jun 17, 2011 | 11.87 | 11.90 | 11.68 | 11.80 | 106,233,456 | +0.01(+0.10%) |
Jun 16, 2011 | 11.75 | 11.82 | 11.71 | 11.79 | 70,985,392 | +0.03(+0.25%) |
Jun 15, 2011 | 11.89 | 11.89 | 11.67 | 11.76 | 72,907,192 | -0.23(-1.90%) |
Jun 14, 2011 | 11.97 | 12.08 | 11.96 | 11.99 | 67,304,696 | +0.07(+0.59%) |
Jun 13, 2011 | 11.70 | 12.01 | 11.70 | 11.92 | 76,268,464 | +0.20(+1.74%) |
Jun 10, 2011 | 12.02 | 12.03 | 11.68 | 11.72 | 98,611,264 | -0.37(-3.08%) |
Jun 09, 2011 | 12.02 | 12.17 | 12.01 | 12.09 | 59,084,936 | +0.04(+0.34%) |
Jun 08, 2011 | 12.16 | 12.16 | 11.98 | 12.05 | 72,148,824 | -0.04(-0.29%) |
Jun 07, 2011 | 12.19 | 12.22 | 12.08 | 12.08 | 59,518,164 | +0.00(+0.00%) |
Jun 06, 2011 | 12.13 | 12.21 | 12.06 | 12.08 | 47,430,068 | -0.06(-0.48%) |
Jun 03, 2011 | 12.04 | 12.27 | 12.04 | 12.14 | 61,688,104 | +0.19(+1.56%) |
May 24, 2011 | 11.94 | 12.05 | 11.91 | 11.96 | 73,758,280 | -0.04(-0.34%) |
May 23, 2011 | 11.94 | 12.03 | 11.89 | 12.00 | 66,993,368 | -0.06(-0.48%) |
May 20, 2011 | 12.22 | 12.26 | 12.05 | 12.05 | 91,970,160 | -0.20(-1.62%) |
May 19, 2011 | 12.37 | 12.40 | 12.19 | 12.25 | 86,826,464 | -0.09(-0.71%) |
May 18, 2011 | 12.30 | 12.35 | 12.25 | 12.34 | 77,354,288 | +0.02(+0.19%) |
May 17, 2011 | 12.28 | 12.36 | 12.22 | 12.32 | 99,919,944 | +0.09(+0.76%) |
May 16, 2011 | 12.14 | 12.31 | 12.11 | 12.22 | 78,723,048 | +0.04(+0.29%) |
May 13, 2011 | 12.21 | 12.23 | 12.11 | 12.19 | 63,104,764 | +0.02(+0.14%) |
May 12, 2011 | 12.05 | 12.22 | 11.99 | 12.17 | 61,788,916 | +0.16(+1.36%) |
May 11, 2011 | 12.10 | 12.14 | 11.96 | 12.01 | 74,117,560 | -0.04(-0.29%) |
May 10, 2011 | 11.94 | 12.10 | 11.93 | 12.04 | 57,915,004 | +0.15(+1.26%) |
May 09, 2011 | 11.85 | 11.97 | 11.81 | 11.89 | 53,817,816 | +0.03(+0.24%) |
May 06, 2011 | 11.83 | 11.91 | 11.78 | 11.86 | 58,835,388 | +0.09(+0.78%) |
May 05, 2011 | 11.90 | 11.93 | 11.71 | 11.77 | 73,409,992 | -0.14(-1.21%) |
May 04, 2011 | 11.79 | 11.93 | 11.74 | 11.92 | 87,932,304 | +0.12(+0.98%) |
May 03, 2011 | 12.11 | 12.12 | 11.59 | 11.80 | 188,547,712 | -0.33(-2.76%) |