Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.76 | 11.81 | 11.50 | 11.59 | 619,562,112 | -0.16(-1.32%) |
Aug 30, 2011 | 11.69 | 11.80 | 11.63 | 11.75 | 494,983,360 | +0.00(+0.01%) |
Aug 29, 2011 | 11.69 | 11.79 | 11.69 | 11.75 | 479,937,344 | +0.19(+1.67%) |
Aug 26, 2011 | 11.18 | 11.56 | 11.17 | 11.55 | 760,655,168 | +0.30(+2.64%) |
Aug 25, 2011 | 11.00 | 11.31 | 10.99 | 11.26 | 1,032,492,608 | -0.07(-0.65%) |
Aug 24, 2011 | 11.25 | 11.41 | 11.16 | 11.33 | 694,413,056 | +0.08(+0.69%) |
Aug 23, 2011 | 10.85 | 11.25 | 10.75 | 11.25 | 778,322,816 | +0.52(+4.81%) |
Aug 22, 2011 | 10.98 | 10.99 | 10.69 | 10.74 | 633,981,440 | +0.01(+0.12%) |
Aug 19, 2011 | 10.91 | 11.05 | 10.72 | 10.72 | 920,033,856 | -0.30(-2.74%) |
Aug 18, 2011 | 11.17 | 11.22 | 10.88 | 11.02 | 1,008,765,376 | -0.43(-3.78%) |
Aug 17, 2011 | 11.51 | 11.58 | 11.38 | 11.46 | 522,341,664 | -0.00(-0.01%) |
Aug 16, 2011 | 11.49 | 11.55 | 11.33 | 11.46 | 591,379,008 | -0.09(-0.76%) |
Aug 15, 2011 | 11.43 | 11.59 | 11.39 | 11.55 | 545,689,088 | +0.19(+1.70%) |
Aug 12, 2011 | 11.39 | 11.43 | 11.27 | 11.35 | 627,252,032 | +0.10(+0.88%) |
Aug 11, 2011 | 11.16 | 11.31 | 10.98 | 11.26 | 879,257,088 | +0.30(+2.75%) |
Aug 10, 2011 | 11.18 | 11.28 | 10.92 | 10.95 | 1,041,111,360 | -0.31(-2.76%) |
Aug 09, 2011 | 11.12 | 11.28 | 10.69 | 11.26 | 1,282,474,368 | +0.63(+5.89%) |
Aug 08, 2011 | 10.89 | 11.08 | 10.63 | 10.64 | 1,354,214,784 | -0.61(-5.46%) |
Aug 05, 2011 | 11.46 | 11.55 | 10.92 | 11.25 | 1,428,357,632 | -0.11(-0.99%) |
Aug 04, 2011 | 11.73 | 11.79 | 11.37 | 11.37 | 1,032,015,744 | -0.46(-3.87%) |
Aug 03, 2011 | 11.78 | 11.85 | 11.51 | 11.82 | 876,115,328 | +0.11(+0.94%) |
Aug 02, 2011 | 11.98 | 11.98 | 11.70 | 11.71 | 757,533,440 | -0.24(-1.98%) |
Aug 01, 2011 | 11.98 | 12.03 | 11.82 | 11.95 | 725,057,408 | +0.19(+1.61%) |
Jul 29, 2011 | 11.68 | 11.90 | 11.57 | 11.76 | 750,111,680 | -0.04(-0.34%) |
Jul 28, 2011 | 11.79 | 11.96 | 11.69 | 11.80 | 703,825,472 | -0.02(-0.20%) |
Jul 27, 2011 | 12.07 | 12.13 | 11.81 | 11.82 | 780,707,648 | -0.33(-2.68%) |
Jul 26, 2011 | 12.05 | 12.18 | 12.04 | 12.15 | 564,644,736 | +0.15(+1.23%) |
Jul 25, 2011 | 11.76 | 12.05 | 11.73 | 12.00 | 698,617,600 | +0.16(+1.32%) |
Jul 22, 2011 | 11.76 | 11.90 | 11.68 | 11.85 | 612,730,752 | +0.18(+1.55%) |
Jul 21, 2011 | 11.65 | 11.75 | 11.56 | 11.66 | 623,754,112 | +0.01(+0.10%) |
Jul 20, 2011 | 11.93 | 11.94 | 11.63 | 11.65 | 1,115,287,168 | +0.30(+2.67%) |
Jul 19, 2011 | 11.38 | 11.40 | 11.24 | 11.35 | 961,138,368 | +0.09(+0.82%) |
Jul 18, 2011 | 11.01 | 11.28 | 11.00 | 11.26 | 677,786,176 | +0.27(+2.43%) |
Jul 15, 2011 | 10.88 | 10.99 | 10.82 | 10.99 | 574,474,496 | +0.22(+2.00%) |
Jul 14, 2011 | 10.87 | 10.89 | 10.73 | 10.78 | 509,448,640 | -0.01(-0.07%) |
Jul 13, 2011 | 10.79 | 10.84 | 10.73 | 10.78 | 463,876,480 | +0.13(+1.21%) |
Jul 12, 2011 | 10.65 | 10.77 | 10.50 | 10.65 | 534,998,816 | -0.01(-0.07%) |
Jul 11, 2011 | 10.73 | 10.84 | 10.63 | 10.66 | 524,915,040 | -0.17(-1.59%) |
Jul 08, 2011 | 10.64 | 10.84 | 10.61 | 10.83 | 580,950,272 | +0.08(+0.70%) |
Jul 07, 2011 | 10.68 | 10.78 | 10.66 | 10.76 | 473,481,312 | +0.16(+1.55%) |
Jul 06, 2011 | 10.51 | 10.66 | 10.44 | 10.59 | 526,697,792 | +0.07(+0.67%) |
Jul 05, 2011 | 10.33 | 10.54 | 10.32 | 10.52 | 421,002,336 | +0.19(+1.80%) |
Jul 01, 2011 | 10.12 | 10.35 | 10.07 | 10.34 | 516,189,888 | +0.23(+2.26%) |
Jun 30, 2011 | 10.08 | 10.12 | 10.02 | 10.11 | 382,954,880 | +0.05(+0.49%) |
Jun 29, 2011 | 10.12 | 10.13 | 9.996 | 10.06 | 418,043,200 | -0.04(-0.36%) |
Jun 28, 2011 | 10.05 | 10.14 | 10.04 | 10.10 | 348,503,744 | +0.10(+0.97%) |
Jun 27, 2011 | 9.931 | 10.06 | 9.856 | 10.00 | 402,932,608 | +0.17(+1.74%) |
Jun 24, 2011 | 9.980 | 10.03 | 9.791 | 9.829 | 521,659,264 | -0.15(-1.47%) |
Jun 23, 2011 | 9.606 | 9.990 | 9.581 | 9.976 | 662,897,152 | +0.26(+2.67%) |
Jun 22, 2011 | 9.793 | 9.906 | 9.710 | 9.717 | 462,590,592 | -0.08(-0.83%) |
Jun 21, 2011 | 9.538 | 9.813 | 9.493 | 9.798 | 584,624,832 | +0.30(+3.17%) |
Jun 20, 2011 | 9.483 | 9.569 | 9.352 | 9.497 | 759,223,616 | -0.15(-1.54%) |
Jun 17, 2011 | 9.909 | 9.917 | 9.619 | 9.646 | 729,843,008 | -0.15(-1.51%) |
Jun 16, 2011 | 9.846 | 9.899 | 9.588 | 9.793 | 604,948,032 | -0.05(-0.49%) |
Jun 15, 2011 | 9.932 | 9.948 | 9.785 | 9.841 | 473,354,240 | -0.17(-1.71%) |
Jun 14, 2011 | 9.939 | 10.04 | 9.918 | 10.01 | 396,377,952 | +0.18(+1.79%) |
Jun 13, 2011 | 9.855 | 9.888 | 9.791 | 9.837 | 390,685,024 | +0.02(+0.21%) |
Jun 10, 2011 | 9.956 | 9.989 | 9.804 | 9.816 | 514,772,608 | -0.17(-1.69%) |
Jun 09, 2011 | 10.04 | 10.05 | 9.962 | 9.984 | 326,121,952 | -0.02(-0.23%) |
Jun 08, 2011 | 9.993 | 10.08 | 9.959 | 10.01 | 395,677,376 | +0.01(+0.06%) |
Jun 07, 2011 | 10.19 | 10.19 | 9.996 | 10.00 | 628,150,528 | -0.18(-1.77%) |
Jun 06, 2011 | 10.42 | 10.45 | 10.17 | 10.18 | 547,264,896 | -0.16(-1.57%) |