Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.69 | 11.92 | 11.58 | 11.78 | 749,095,616 | -0.04(-0.34%) |
Jul 28, 2011 | 11.81 | 11.97 | 11.71 | 11.82 | 702,872,064 | -0.02(-0.20%) |
Jul 27, 2011 | 12.08 | 12.14 | 11.83 | 11.84 | 779,650,176 | -0.33(-2.68%) |
Jul 26, 2011 | 12.06 | 12.20 | 12.05 | 12.17 | 563,879,936 | +0.15(+1.23%) |
Jul 25, 2011 | 11.77 | 12.06 | 11.75 | 12.02 | 697,671,360 | +0.16(+1.32%) |
Jul 22, 2011 | 11.77 | 11.91 | 11.69 | 11.86 | 611,900,800 | +0.18(+1.55%) |
Jul 21, 2011 | 11.67 | 11.76 | 11.58 | 11.68 | 622,909,184 | +0.01(+0.10%) |
Jul 20, 2011 | 11.95 | 11.95 | 11.64 | 11.67 | 1,113,776,512 | +0.30(+2.67%) |
Jul 19, 2011 | 11.40 | 11.42 | 11.26 | 11.37 | 959,836,480 | +0.09(+0.82%) |
Jul 18, 2011 | 11.02 | 11.30 | 11.02 | 11.27 | 676,868,096 | +0.27(+2.43%) |
Jul 15, 2011 | 10.89 | 11.01 | 10.83 | 11.01 | 573,696,384 | +0.22(+2.00%) |
Jul 14, 2011 | 10.89 | 10.91 | 10.75 | 10.79 | 508,758,560 | -0.01(-0.07%) |
Jul 13, 2011 | 10.81 | 10.86 | 10.75 | 10.80 | 463,248,160 | +0.13(+1.21%) |
Jul 12, 2011 | 10.66 | 10.79 | 10.51 | 10.67 | 534,274,144 | -0.01(-0.07%) |
Jul 11, 2011 | 10.75 | 10.85 | 10.64 | 10.68 | 524,204,032 | -0.17(-1.59%) |
Jul 08, 2011 | 10.66 | 10.86 | 10.62 | 10.85 | 580,163,392 | +0.08(+0.70%) |
Jul 07, 2011 | 10.70 | 10.80 | 10.68 | 10.77 | 472,839,968 | +0.16(+1.55%) |
Jul 06, 2011 | 10.52 | 10.68 | 10.46 | 10.61 | 525,984,352 | +0.07(+0.67%) |
Jul 05, 2011 | 10.34 | 10.55 | 10.33 | 10.54 | 420,432,064 | +0.19(+1.80%) |
Jul 01, 2011 | 10.13 | 10.36 | 10.08 | 10.35 | 515,490,720 | +0.23(+2.26%) |
Jun 30, 2011 | 10.09 | 10.14 | 10.04 | 10.12 | 382,436,160 | +0.05(+0.49%) |
Jun 29, 2011 | 10.13 | 10.14 | 10.01 | 10.07 | 417,476,960 | -0.04(-0.36%) |
Jun 28, 2011 | 10.06 | 10.15 | 10.06 | 10.11 | 348,031,712 | +0.10(+0.97%) |
Jun 27, 2011 | 9.944 | 10.07 | 9.870 | 10.01 | 402,386,848 | +0.17(+1.74%) |
Jun 24, 2011 | 9.994 | 10.05 | 9.805 | 9.843 | 520,952,640 | -0.15(-1.47%) |
Jun 23, 2011 | 9.619 | 10.00 | 9.594 | 9.990 | 661,999,232 | +0.26(+2.67%) |
Jun 22, 2011 | 9.807 | 9.919 | 9.723 | 9.730 | 461,964,000 | -0.08(-0.83%) |
Jun 21, 2011 | 9.551 | 9.826 | 9.506 | 9.811 | 583,832,960 | +0.30(+3.17%) |
Jun 20, 2011 | 9.496 | 9.582 | 9.364 | 9.510 | 758,195,200 | -0.15(-1.54%) |
Jun 17, 2011 | 9.922 | 9.930 | 9.632 | 9.659 | 728,854,464 | -0.15(-1.51%) |
Jun 16, 2011 | 9.859 | 9.913 | 9.601 | 9.807 | 604,128,576 | -0.05(-0.49%) |
Jun 15, 2011 | 9.945 | 9.962 | 9.798 | 9.855 | 472,713,056 | -0.17(-1.71%) |
Jun 14, 2011 | 9.953 | 10.05 | 9.932 | 10.03 | 395,841,056 | +0.18(+1.79%) |
Jun 13, 2011 | 9.868 | 9.902 | 9.804 | 9.850 | 390,155,840 | +0.02(+0.21%) |
Jun 10, 2011 | 9.969 | 10.00 | 9.817 | 9.829 | 514,075,328 | -0.17(-1.69%) |
Jun 09, 2011 | 10.05 | 10.06 | 9.975 | 9.998 | 325,680,224 | -0.02(-0.23%) |
Jun 08, 2011 | 10.01 | 10.10 | 9.972 | 10.02 | 395,141,440 | +0.01(+0.06%) |
Jun 07, 2011 | 10.20 | 10.20 | 10.01 | 10.01 | 627,299,712 | -0.18(-1.78%) |
Jun 06, 2011 | 10.43 | 10.47 | 10.19 | 10.20 | 546,523,584 | -0.16(-1.57%) |
Jun 03, 2011 | 10.35 | 10.41 | 10.31 | 10.36 | 371,174,400 | +0.34(+3.39%) |
May 24, 2011 | 10.12 | 10.13 | 9.993 | 10.02 | 381,221,152 | -0.07(-0.66%) |
May 23, 2011 | 9.952 | 10.13 | 9.935 | 10.09 | 452,649,056 | -0.02(-0.24%) |
May 20, 2011 | 10.24 | 10.28 | 10.10 | 10.11 | 400,480,352 | -0.16(-1.56%) |
May 19, 2011 | 10.32 | 10.33 | 10.21 | 10.27 | 308,624,544 | +0.02(+0.19%) |
May 18, 2011 | 10.15 | 10.29 | 10.13 | 10.25 | 395,619,520 | +0.11(+1.11%) |
May 17, 2011 | 10.01 | 10.14 | 9.975 | 10.14 | 535,656,416 | +0.09(+0.85%) |
May 16, 2011 | 10.23 | 10.29 | 10.03 | 10.05 | 532,583,168 | -0.22(-2.12%) |
May 13, 2011 | 10.42 | 10.44 | 10.26 | 10.27 | 386,271,296 | -0.18(-1.75%) |
May 12, 2011 | 10.44 | 10.47 | 10.32 | 10.45 | 379,285,664 | -0.02(-0.19%) |
May 11, 2011 | 10.53 | 10.56 | 10.41 | 10.47 | 396,321,088 | -0.07(-0.64%) |
May 10, 2011 | 10.52 | 10.55 | 10.46 | 10.54 | 337,919,520 | +0.06(+0.53%) |
May 09, 2011 | 10.49 | 10.53 | 10.45 | 10.48 | 242,445,664 | +0.03(+0.27%) |
May 06, 2011 | 10.55 | 10.56 | 10.44 | 10.46 | 331,861,952 | -0.00(-0.03%) |
May 05, 2011 | 10.51 | 10.58 | 10.44 | 10.46 | 397,846,464 | -0.08(-0.81%) |
May 04, 2011 | 10.50 | 10.61 | 10.46 | 10.54 | 462,641,088 | +0.04(+0.39%) |
May 03, 2011 | 10.50 | 10.55 | 10.42 | 10.50 | 371,103,008 | +0.06(+0.55%) |