Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.41 | 10.53 | 10.33 | 10.50 | 76,604,784 | +0.00(+0.00%) |
Jul 28, 2011 | 10.74 | 10.82 | 10.44 | 10.50 | 138,234,880 | -0.25(-2.34%) |
Jul 27, 2011 | 10.73 | 10.84 | 10.73 | 10.75 | 75,261,056 | +0.01(+0.07%) |
Jul 26, 2011 | 10.74 | 10.80 | 10.73 | 10.75 | 49,652,012 | +0.01(+0.10%) |
Jul 25, 2011 | 10.77 | 10.83 | 10.72 | 10.74 | 59,194,956 | -0.15(-1.35%) |
Jul 22, 2011 | 10.78 | 10.90 | 10.70 | 10.88 | 76,694,168 | +0.01(+0.13%) |
Jul 21, 2011 | 10.93 | 11.03 | 10.86 | 10.87 | 105,668,712 | +0.02(+0.16%) |
Jul 20, 2011 | 10.89 | 10.90 | 10.80 | 10.85 | 55,292,228 | -0.04(-0.33%) |
Jul 19, 2011 | 10.83 | 10.89 | 10.76 | 10.89 | 59,668,796 | +0.08(+0.70%) |
Jul 18, 2011 | 10.83 | 10.83 | 10.71 | 10.81 | 61,201,312 | -0.07(-0.63%) |
Jul 15, 2011 | 11.02 | 11.02 | 10.84 | 10.88 | 91,842,832 | -0.10(-0.88%) |
Jul 14, 2011 | 11.07 | 11.10 | 10.96 | 10.98 | 60,493,492 | -0.09(-0.78%) |
Jul 13, 2011 | 11.08 | 11.16 | 11.03 | 11.06 | 43,875,144 | +0.02(+0.16%) |
Jul 12, 2011 | 11.02 | 11.18 | 11.02 | 11.05 | 60,043,368 | -0.01(-0.10%) |
Jul 11, 2011 | 11.10 | 11.12 | 11.02 | 11.06 | 53,843,828 | -0.12(-1.09%) |
Jul 08, 2011 | 11.15 | 11.23 | 11.14 | 11.18 | 51,932,028 | -0.03(-0.29%) |
Jul 07, 2011 | 11.22 | 11.24 | 11.15 | 11.21 | 61,265,968 | +0.00(+0.00%) |
Jul 06, 2011 | 11.25 | 11.27 | 11.17 | 11.21 | 50,303,040 | +0.01(+0.10%) |
Jul 05, 2011 | 11.24 | 11.25 | 11.17 | 11.20 | 58,983,180 | -0.02(-0.16%) |
Jul 01, 2011 | 11.13 | 11.24 | 11.11 | 11.22 | 56,636,260 | +0.10(+0.86%) |
Jun 30, 2011 | 11.11 | 11.15 | 11.09 | 11.12 | 114,758,200 | +0.05(+0.48%) |
Jun 29, 2011 | 11.03 | 11.11 | 11.01 | 11.07 | 56,411,604 | +0.08(+0.77%) |
Jun 28, 2011 | 10.93 | 10.99 | 10.89 | 10.98 | 48,611,796 | +0.09(+0.85%) |
Jun 27, 2011 | 10.85 | 10.96 | 10.80 | 10.89 | 52,963,108 | +0.11(+1.05%) |
Jun 24, 2011 | 10.90 | 10.90 | 10.78 | 10.78 | 56,997,664 | -0.10(-0.91%) |
Jun 23, 2011 | 10.84 | 10.88 | 10.73 | 10.88 | 69,195,736 | -0.06(-0.52%) |
Jun 22, 2011 | 10.98 | 11.03 | 10.93 | 10.93 | 50,399,280 | -0.08(-0.74%) |
Jun 21, 2011 | 11.02 | 11.10 | 10.97 | 11.02 | 101,742,728 | +0.05(+0.49%) |
Jun 20, 2011 | 10.99 | 11.00 | 10.94 | 10.96 | 49,378,532 | +0.07(+0.62%) |
Jun 17, 2011 | 10.85 | 10.96 | 10.84 | 10.90 | 78,837,040 | +0.12(+1.12%) |
Jun 16, 2011 | 10.70 | 10.79 | 10.68 | 10.77 | 53,432,872 | +0.03(+0.26%) |
Jun 15, 2011 | 10.85 | 10.88 | 10.70 | 10.75 | 68,490,976 | -0.16(-1.43%) |
Jun 14, 2011 | 10.88 | 10.95 | 10.85 | 10.90 | 56,669,888 | +0.09(+0.79%) |
Jun 13, 2011 | 10.72 | 10.92 | 10.71 | 10.82 | 65,929,840 | +0.07(+0.69%) |
Jun 10, 2011 | 10.72 | 10.82 | 10.70 | 10.74 | 66,884,764 | +0.00(+0.03%) |
Jun 09, 2011 | 10.73 | 10.81 | 10.70 | 10.74 | 47,170,260 | -0.00(-0.03%) |
Jun 08, 2011 | 10.70 | 10.81 | 10.66 | 10.74 | 58,981,544 | +0.01(+0.10%) |
Jun 07, 2011 | 10.79 | 10.84 | 10.73 | 10.73 | 45,235,416 | -0.02(-0.16%) |
Jun 06, 2011 | 10.82 | 10.84 | 10.75 | 10.75 | 50,739,684 | -0.10(-0.95%) |
Jun 03, 2011 | 10.84 | 10.93 | 10.81 | 10.85 | 61,591,488 | -0.18(-1.64%) |
May 24, 2011 | 11.00 | 11.08 | 10.99 | 11.03 | 48,968,020 | +0.03(+0.26%) |
May 23, 2011 | 10.98 | 11.03 | 10.96 | 11.00 | 51,169,244 | -0.09(-0.77%) |
May 20, 2011 | 11.10 | 11.25 | 11.04 | 11.09 | 47,599,560 | -0.03(-0.25%) |
May 19, 2011 | 11.08 | 11.14 | 11.03 | 11.12 | 41,546,764 | +0.07(+0.64%) |
May 18, 2011 | 11.03 | 11.07 | 10.95 | 11.05 | 50,078,152 | +0.03(+0.26%) |
May 17, 2011 | 10.98 | 11.07 | 10.94 | 11.02 | 59,313,408 | +0.02(+0.19%) |
May 16, 2011 | 11.09 | 11.11 | 10.98 | 11.00 | 90,940,880 | -0.12(-1.11%) |
May 13, 2011 | 11.20 | 11.21 | 11.03 | 11.12 | 50,044,516 | -0.08(-0.73%) |
May 12, 2011 | 11.13 | 11.26 | 11.09 | 11.20 | 62,126,488 | +0.09(+0.83%) |
May 11, 2011 | 11.20 | 11.24 | 11.06 | 11.11 | 57,466,552 | -0.11(-0.98%) |
May 10, 2011 | 11.14 | 11.24 | 11.11 | 11.22 | 48,726,752 | +0.12(+1.08%) |
May 09, 2011 | 11.05 | 11.13 | 11.00 | 11.10 | 43,441,508 | +0.03(+0.29%) |
May 06, 2011 | 11.17 | 11.22 | 11.02 | 11.07 | 69,050,840 | +0.01(+0.13%) |
May 05, 2011 | 11.23 | 11.30 | 10.99 | 11.05 | 88,960,024 | -0.20(-1.79%) |
May 04, 2011 | 11.22 | 11.30 | 11.20 | 11.26 | 74,093,104 | -0.02(-0.22%) |
May 03, 2011 | 11.16 | 11.31 | 11.07 | 11.28 | 130,512,624 | +0.23(+2.08%) |