Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.76 | 11.81 | 11.58 | 11.66 | 69,070,656 | -0.14(-1.18%) |
Jul 30, 2012 | 11.85 | 12.04 | 11.70 | 11.80 | 74,727,296 | -0.06(-0.52%) |
Jul 27, 2012 | 11.26 | 11.92 | 11.22 | 11.87 | 226,310,480 | +0.87(+7.87%) |
Jul 26, 2012 | 11.00 | 11.07 | 10.75 | 11.00 | 137,791,920 | +0.15(+1.36%) |
Jul 25, 2012 | 11.10 | 11.12 | 10.80 | 10.85 | 72,918,640 | -0.30(-2.69%) |
Jul 24, 2012 | 11.31 | 11.33 | 11.06 | 11.15 | 100,146,480 | -0.15(-1.31%) |
Jul 23, 2012 | 11.24 | 11.33 | 11.08 | 11.30 | 110,299,160 | -0.11(-1.00%) |
Jul 20, 2012 | 11.27 | 11.47 | 11.26 | 11.41 | 83,417,656 | +0.11(+0.94%) |
Jul 19, 2012 | 11.04 | 11.38 | 11.03 | 11.31 | 108,986,496 | +0.44(+4.00%) |
Jul 18, 2012 | 10.81 | 10.93 | 10.79 | 10.87 | 41,859,080 | +0.03(+0.25%) |
Jul 17, 2012 | 10.87 | 10.90 | 10.70 | 10.85 | 39,739,080 | +0.05(+0.43%) |
Jul 16, 2012 | 10.83 | 10.92 | 10.72 | 10.80 | 40,083,100 | -0.12(-1.09%) |
Jul 13, 2012 | 10.78 | 10.97 | 10.69 | 10.92 | 44,436,580 | +0.15(+1.41%) |
Jul 12, 2012 | 10.83 | 10.87 | 10.63 | 10.77 | 52,322,860 | -0.15(-1.38%) |
Jul 11, 2012 | 10.95 | 11.09 | 10.77 | 10.92 | 54,674,400 | -0.06(-0.51%) |
Jul 10, 2012 | 11.31 | 11.36 | 10.91 | 10.97 | 59,638,340 | -0.28(-2.47%) |
Jul 09, 2012 | 11.25 | 11.30 | 11.17 | 11.25 | 38,439,580 | +0.00(+0.00%) |
Jul 06, 2012 | 11.32 | 11.45 | 11.21 | 11.25 | 64,064,600 | -0.10(-0.89%) |
Jul 05, 2012 | 11.43 | 11.53 | 11.33 | 11.35 | 53,645,400 | -0.12(-1.08%) |
Jul 03, 2012 | 11.46 | 11.48 | 11.38 | 11.48 | 26,719,040 | +0.01(+0.09%) |
Jul 02, 2012 | 11.46 | 11.47 | 11.32 | 11.47 | 46,610,600 | +0.05(+0.42%) |
Jun 29, 2012 | 11.23 | 11.42 | 11.19 | 11.42 | 72,286,880 | +0.35(+3.18%) |
Jun 28, 2012 | 11.20 | 11.23 | 10.94 | 11.07 | 59,894,720 | -0.22(-1.91%) |
Jun 27, 2012 | 11.25 | 11.38 | 11.16 | 11.28 | 55,984,020 | +0.00(+0.00%) |
Jun 26, 2012 | 11.07 | 11.32 | 11.07 | 11.28 | 75,076,800 | +0.28(+2.52%) |
Jun 25, 2012 | 11.02 | 11.08 | 10.90 | 11.00 | 47,645,300 | -0.10(-0.94%) |
Jun 22, 2012 | 11.09 | 11.13 | 10.97 | 11.11 | 43,761,260 | +0.08(+0.72%) |
Jun 21, 2012 | 11.19 | 11.30 | 11.03 | 11.03 | 56,858,600 | -0.12(-1.10%) |
Jun 20, 2012 | 11.23 | 11.24 | 11.04 | 11.15 | 48,886,640 | -0.05(-0.45%) |
Jun 19, 2012 | 11.16 | 11.26 | 11.08 | 11.20 | 54,330,380 | +0.07(+0.62%) |
Jun 18, 2012 | 10.86 | 11.19 | 10.84 | 11.13 | 67,390,920 | +0.22(+1.97%) |
Jun 15, 2012 | 10.76 | 10.97 | 10.72 | 10.92 | 75,760,096 | +0.20(+1.82%) |
Jun 14, 2012 | 10.76 | 10.82 | 10.63 | 10.72 | 61,217,460 | -0.01(-0.13%) |
Jun 13, 2012 | 10.78 | 10.87 | 10.68 | 10.74 | 46,520,580 | -0.08(-0.78%) |
Jun 12, 2012 | 10.88 | 10.90 | 10.73 | 10.82 | 56,665,100 | -0.00(-0.04%) |
Jun 11, 2012 | 10.87 | 11.04 | 10.76 | 10.82 | 74,981,696 | -0.10(-0.91%) |
Jun 08, 2012 | 10.93 | 10.97 | 10.83 | 10.92 | 57,538,080 | -0.02(-0.15%) |
Jun 07, 2012 | 10.98 | 11.07 | 10.91 | 10.94 | 70,076,320 | +0.06(+0.53%) |
Jun 06, 2012 | 10.73 | 10.92 | 10.73 | 10.88 | 54,200,480 | +0.22(+2.08%) |
Jun 05, 2012 | 10.69 | 10.84 | 10.56 | 10.66 | 70,877,816 | -0.07(-0.63%) |
Jun 04, 2012 | 10.37 | 10.77 | 10.32 | 10.73 | 85,991,416 | +0.32(+3.05%) |
Jun 01, 2012 | 10.42 | 10.56 | 10.37 | 10.41 | 79,028,360 | -0.23(-2.20%) |
May 31, 2012 | 10.47 | 10.69 | 10.36 | 10.65 | 98,875,400 | +0.18(+1.76%) |
May 30, 2012 | 10.61 | 10.65 | 10.39 | 10.46 | 81,563,616 | -0.28(-2.57%) |
May 29, 2012 | 10.71 | 10.83 | 10.61 | 10.74 | 53,867,760 | +0.09(+0.87%) |
May 25, 2012 | 10.75 | 10.80 | 10.61 | 10.64 | 43,427,280 | -0.12(-1.09%) |
May 24, 2012 | 10.85 | 10.88 | 10.63 | 10.76 | 62,821,920 | -0.10(-0.94%) |
May 23, 2012 | 10.74 | 10.88 | 10.56 | 10.86 | 84,813,760 | +0.10(+0.91%) |
May 22, 2012 | 10.92 | 10.94 | 10.70 | 10.77 | 74,660,880 | -0.14(-1.27%) |
May 21, 2012 | 10.70 | 11.00 | 10.64 | 10.91 | 71,594,416 | +0.21(+1.99%) |
May 18, 2012 | 10.97 | 10.98 | 10.64 | 10.69 | 104,670,440 | -0.23(-2.07%) |
May 17, 2012 | 11.25 | 11.30 | 10.90 | 10.92 | 90,091,976 | -0.29(-2.54%) |
May 16, 2012 | 11.25 | 11.40 | 11.12 | 11.20 | 105,231,120 | -0.02(-0.15%) |
May 15, 2012 | 11.32 | 11.53 | 11.15 | 11.22 | 114,270,160 | +0.07(+0.65%) |
May 14, 2012 | 11.28 | 11.36 | 11.13 | 11.15 | 61,931,880 | -0.24(-2.09%) |
May 11, 2012 | 11.30 | 11.53 | 11.29 | 11.38 | 83,910,816 | +0.05(+0.44%) |
May 10, 2012 | 11.20 | 11.45 | 11.10 | 11.33 | 92,925,936 | +0.19(+1.66%) |
May 09, 2012 | 11.03 | 11.29 | 11.01 | 11.15 | 74,239,416 | -0.05(-0.41%) |
May 08, 2012 | 11.16 | 11.27 | 10.91 | 11.20 | 90,446,976 | -0.06(-0.56%) |
May 07, 2012 | 11.12 | 11.34 | 11.11 | 11.26 | 66,265,040 | +0.06(+0.52%) |
May 04, 2012 | 11.39 | 11.49 | 11.19 | 11.20 | 91,757,856 | -0.27(-2.38%) |
May 03, 2012 | 11.49 | 11.63 | 11.40 | 11.47 | 81,107,256 | -0.04(-0.35%) |
May 02, 2012 | 11.39 | 11.57 | 11.37 | 11.51 | 91,866,176 | +0.01(+0.09%) |