Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.15 | 11.31 | 11.06 | 11.17 | 119,716,312 | -0.06(-0.57%) |
Jul 28, 2011 | 11.17 | 11.39 | 11.17 | 11.24 | 101,383,944 | +0.03(+0.31%) |
Jul 27, 2011 | 11.33 | 11.39 | 11.18 | 11.20 | 69,518,280 | -0.19(-1.68%) |
Jul 26, 2011 | 11.52 | 11.55 | 11.36 | 11.39 | 66,719,700 | -0.10(-0.91%) |
Jul 25, 2011 | 11.54 | 11.60 | 11.50 | 11.50 | 54,200,352 | -0.15(-1.30%) |
Jul 22, 2011 | 11.65 | 11.67 | 11.62 | 11.65 | 44,498,004 | -0.02(-0.15%) |
Jul 21, 2011 | 11.61 | 11.72 | 11.60 | 11.67 | 76,624,464 | +0.12(+1.01%) |
Jul 20, 2011 | 11.56 | 11.61 | 11.47 | 11.55 | 60,954,008 | -0.02(-0.20%) |
Jul 19, 2011 | 11.40 | 11.62 | 11.39 | 11.57 | 59,703,636 | +0.17(+1.53%) |
Jul 18, 2011 | 11.36 | 11.42 | 11.32 | 11.40 | 59,916,044 | -0.06(-0.56%) |
Jul 15, 2011 | 11.50 | 11.57 | 11.41 | 11.46 | 82,210,688 | -0.09(-0.80%) |
Jul 14, 2011 | 11.60 | 11.61 | 11.49 | 11.56 | 60,707,360 | -0.05(-0.40%) |
Jul 13, 2011 | 11.66 | 11.72 | 11.55 | 11.60 | 72,600,264 | -0.01(-0.05%) |
Jul 12, 2011 | 11.61 | 11.72 | 11.59 | 11.61 | 73,484,520 | -0.02(-0.20%) |
Jul 11, 2011 | 11.61 | 11.71 | 11.57 | 11.63 | 80,969,256 | -0.07(-0.59%) |
Jul 08, 2011 | 11.68 | 11.78 | 11.67 | 11.70 | 72,130,112 | -0.04(-0.35%) |
Jul 07, 2011 | 11.98 | 12.04 | 11.71 | 11.74 | 159,982,048 | -0.32(-2.65%) |
Jul 06, 2011 | 12.06 | 12.16 | 12.04 | 12.06 | 48,591,696 | +0.00(+0.00%) |
Jul 05, 2011 | 12.00 | 12.07 | 11.98 | 12.06 | 53,900,084 | +0.02(+0.14%) |
Jul 01, 2011 | 11.90 | 12.05 | 11.89 | 12.04 | 52,989,232 | +0.09(+0.73%) |
Jun 30, 2011 | 12.00 | 12.05 | 11.93 | 11.96 | 79,859,568 | -0.04(-0.34%) |
Jun 29, 2011 | 11.98 | 12.03 | 11.88 | 12.00 | 80,412,696 | +0.07(+0.58%) |
Jun 28, 2011 | 11.70 | 11.96 | 11.68 | 11.93 | 70,685,536 | +0.22(+1.88%) |
Jun 27, 2011 | 11.67 | 11.76 | 11.64 | 11.71 | 59,133,700 | +0.05(+0.45%) |
Jun 24, 2011 | 11.93 | 11.96 | 11.65 | 11.65 | 108,977,432 | -0.33(-2.76%) |
Jun 23, 2011 | 12.14 | 12.16 | 11.89 | 11.98 | 144,256,368 | +0.21(+1.82%) |
Jun 22, 2011 | 11.81 | 11.89 | 11.74 | 11.77 | 52,294,980 | -0.09(-0.73%) |
Jun 21, 2011 | 11.80 | 11.90 | 11.74 | 11.86 | 81,042,664 | +0.09(+0.79%) |
Jun 20, 2011 | 11.76 | 11.77 | 11.71 | 11.76 | 59,803,720 | +0.01(+0.05%) |
Jun 17, 2011 | 11.82 | 11.86 | 11.64 | 11.76 | 106,642,264 | +0.01(+0.10%) |
Jun 16, 2011 | 11.71 | 11.78 | 11.67 | 11.75 | 71,258,560 | +0.03(+0.25%) |
Jun 15, 2011 | 11.84 | 11.85 | 11.62 | 11.72 | 73,187,752 | -0.23(-1.90%) |
Jun 14, 2011 | 11.93 | 12.03 | 11.92 | 11.94 | 67,563,696 | +0.07(+0.59%) |
Jun 13, 2011 | 11.65 | 11.97 | 11.65 | 11.87 | 76,561,960 | +0.20(+1.74%) |
Jun 10, 2011 | 11.97 | 11.98 | 11.63 | 11.67 | 98,990,736 | -0.37(-3.08%) |
Jun 09, 2011 | 11.97 | 12.12 | 11.97 | 12.04 | 59,312,308 | +0.04(+0.34%) |
Jun 08, 2011 | 12.11 | 12.11 | 11.94 | 12.00 | 72,426,464 | -0.03(-0.29%) |
Jun 07, 2011 | 12.14 | 12.17 | 12.04 | 12.04 | 59,747,200 | +0.00(+0.00%) |
Jun 06, 2011 | 12.08 | 12.16 | 12.01 | 12.04 | 47,612,588 | -0.06(-0.48%) |
Jun 03, 2011 | 11.99 | 12.22 | 11.99 | 12.10 | 61,925,492 | +0.19(+1.56%) |
May 24, 2011 | 11.90 | 12.01 | 11.87 | 11.91 | 74,042,112 | -0.04(-0.34%) |
May 23, 2011 | 11.89 | 11.98 | 11.84 | 11.95 | 67,251,176 | -0.06(-0.48%) |
May 20, 2011 | 12.17 | 12.21 | 12.00 | 12.01 | 92,324,080 | -0.20(-1.62%) |
May 19, 2011 | 12.33 | 12.35 | 12.14 | 12.21 | 87,160,584 | -0.09(-0.71%) |
May 18, 2011 | 12.25 | 12.30 | 12.20 | 12.29 | 77,651,960 | +0.02(+0.19%) |
May 17, 2011 | 12.23 | 12.31 | 12.17 | 12.27 | 100,304,448 | +0.09(+0.76%) |
May 16, 2011 | 12.10 | 12.26 | 12.06 | 12.18 | 79,025,984 | +0.03(+0.29%) |
May 13, 2011 | 12.16 | 12.18 | 12.06 | 12.14 | 63,347,604 | +0.02(+0.14%) |
May 12, 2011 | 12.00 | 12.18 | 11.94 | 12.12 | 62,026,688 | +0.16(+1.36%) |
May 11, 2011 | 12.05 | 12.10 | 11.91 | 11.96 | 74,402,776 | -0.03(-0.24%) |
May 10, 2011 | 11.89 | 12.05 | 11.88 | 11.99 | 58,166,680 | +0.15(+1.26%) |
May 09, 2011 | 11.80 | 11.92 | 11.75 | 11.84 | 54,051,688 | +0.03(+0.24%) |
May 06, 2011 | 11.78 | 11.86 | 11.73 | 11.81 | 59,091,064 | +0.09(+0.78%) |
May 05, 2011 | 11.85 | 11.88 | 11.66 | 11.72 | 73,729,008 | -0.14(-1.21%) |
May 04, 2011 | 11.74 | 11.88 | 11.69 | 11.86 | 88,314,424 | +0.12(+0.98%) |
May 03, 2011 | 12.05 | 12.07 | 11.54 | 11.75 | 189,367,072 | -0.33(-2.76%) |