Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.24 | 13.40 | 13.01 | 13.32 | 8,787,047 | +0.06(+0.46%) |
Jul 29, 2010 | 13.44 | 13.64 | 13.11 | 13.26 | 15,525,043 | -0.02(-0.12%) |
Jul 28, 2010 | 13.55 | 13.68 | 12.90 | 13.28 | 23,962,498 | -0.75(-5.37%) |
Jul 27, 2010 | 14.03 | 14.20 | 13.76 | 14.03 | 1,755 | -0.01(-0.04%) |
Jul 26, 2010 | 13.85 | 14.05 | 13.66 | 14.04 | 9,922,946 | +0.29(+2.08%) |
Jul 23, 2010 | 13.52 | 13.79 | 13.41 | 13.75 | 9,945,536 | +0.21(+1.59%) |
Jul 22, 2010 | 13.12 | 13.62 | 13.08 | 13.53 | 10,314,953 | +0.61(+4.68%) |
Jul 21, 2010 | 13.50 | 13.57 | 12.84 | 12.93 | 10,991,259 | -0.43(-3.25%) |
Jul 20, 2010 | 13.36 | 13.36 | 12.38 | 13.36 | 13,448,294 | +0.67(+5.29%) |
Jul 19, 2010 | 12.73 | 12.75 | 12.33 | 12.69 | 9,998,855 | +0.15(+1.23%) |
Jul 16, 2010 | 12.54 | 12.97 | 12.50 | 12.54 | 11,822,461 | -0.29(-2.27%) |
Jul 15, 2010 | 13.11 | 13.11 | 12.64 | 12.83 | 9,696,983 | -0.26(-2.02%) |
Jul 14, 2010 | 13.28 | 13.28 | 12.90 | 13.09 | 11,456,537 | -0.19(-1.45%) |
Jul 13, 2010 | 13.05 | 13.44 | 13.05 | 13.29 | 11,737,300 | +0.45(+3.52%) |
Jul 12, 2010 | 13.04 | 13.11 | 12.71 | 12.84 | 11,278,987 | -0.19(-1.48%) |
Jul 09, 2010 | 13.03 | 13.13 | 12.71 | 13.03 | 9,096,578 | +0.29(+2.25%) |
Jul 08, 2010 | 12.81 | 12.93 | 12.51 | 12.74 | 14,973,325 | +0.01(+0.09%) |
Jul 07, 2010 | 12.24 | 12.74 | 12.24 | 12.73 | 181 | +0.44(+3.58%) |
Jul 06, 2010 | 12.78 | 12.85 | 12.13 | 12.29 | 4,213 | -0.14(-1.15%) |
Jul 02, 2010 | 12.43 | 12.84 | 12.25 | 12.43 | 11,462,329 | -0.19(-1.53%) |
Jul 01, 2010 | 12.56 | 12.76 | 12.09 | 12.63 | 17,219,508 | +0.17(+1.37%) |
Jun 30, 2010 | 12.32 | 12.82 | 12.27 | 12.46 | 2,236 | +0.16(+1.30%) |
Jun 29, 2010 | 12.91 | 12.91 | 12.21 | 12.30 | 21,594,538 | -1.24(-9.15%) |
Jun 25, 2010 | 13.53 | 13.56 | 12.96 | 13.53 | 30,481,338 | +0.48(+3.67%) |
Jun 24, 2010 | 13.79 | 13.85 | 13.00 | 13.06 | 17,069,838 | -0.81(-5.87%) |
Jun 23, 2010 | 13.35 | 13.91 | 13.20 | 13.87 | 19,701,582 | +0.47(+3.49%) |
Jun 22, 2010 | 14.45 | 14.62 | 13.35 | 13.40 | 181 | -1.08(-7.45%) |
Jun 21, 2010 | 14.58 | 14.84 | 14.40 | 14.48 | 13,789,099 | +0.32(+2.25%) |
Jun 18, 2010 | 14.16 | 14.27 | 14.02 | 14.16 | 11,788,512 | +0.12(+0.82%) |
Jun 17, 2010 | 14.20 | 14.23 | 13.79 | 14.05 | 11,702,801 | -0.08(-0.55%) |
Jun 16, 2010 | 14.22 | 14.33 | 14.02 | 14.12 | 11,616,152 | -0.30(-2.06%) |
Jun 15, 2010 | 13.98 | 14.44 | 13.80 | 14.42 | 17,615,722 | +0.63(+4.59%) |
Jun 14, 2010 | 13.60 | 14.15 | 13.58 | 13.79 | 23,170,772 | +0.41(+3.09%) |
Jun 11, 2010 | 12.82 | 13.41 | 12.67 | 13.38 | 16,790,508 | +0.70(+5.56%) |
Jun 10, 2010 | 12.30 | 12.68 | 12.30 | 12.67 | 10,595,872 | +0.63(+5.26%) |
Jun 09, 2010 | 12.05 | 12.49 | 11.97 | 12.04 | 13,322,665 | +0.13(+1.06%) |
Jun 08, 2010 | 11.65 | 11.96 | 11.58 | 11.91 | 545 | +0.31(+2.66%) |
Jun 07, 2010 | 12.11 | 12.14 | 11.59 | 11.60 | 18,969,630 | -0.47(-3.88%) |
Jun 04, 2010 | 12.07 | 12.73 | 12.03 | 12.07 | 14,463,606 | -0.80(-6.24%) |
Jun 03, 2010 | 12.71 | 13.03 | 12.57 | 12.87 | 13,061,761 | +0.23(+1.83%) |
Jun 02, 2010 | 12.30 | 12.65 | 12.25 | 12.64 | 38,897 | +0.40(+3.28%) |
Jun 01, 2010 | 12.56 | 12.85 | 12.24 | 12.24 | 10,102,099 | -0.54(-4.26%) |
May 28, 2010 | 12.79 | 13.12 | 12.66 | 12.79 | 10,819,598 | -0.29(-2.23%) |
May 27, 2010 | 12.68 | 13.08 | 12.51 | 13.08 | 13,653,600 | +0.78(+6.36%) |
May 26, 2010 | 12.43 | 12.80 | 12.14 | 12.30 | 13,473,459 | +0.06(+0.49%) |
May 25, 2010 | 11.53 | 12.25 | 11.43 | 12.24 | 17,001,166 | +0.26(+2.21%) |
May 24, 2010 | 12.18 | 12.40 | 11.97 | 11.97 | 11,381,056 | -0.29(-2.38%) |
May 21, 2010 | 11.66 | 12.50 | 11.61 | 12.26 | 18,172,798 | +0.29(+2.39%) |
May 20, 2010 | 11.78 | 12.27 | 11.69 | 11.98 | 2,725 | -0.42(-3.37%) |
May 19, 2010 | 12.47 | 12.57 | 11.96 | 12.40 | 18,417,608 | -0.23(-1.79%) |
May 18, 2010 | 13.19 | 13.39 | 12.59 | 12.62 | 545 | -0.37(-2.84%) |
May 17, 2010 | 13.17 | 13.41 | 12.68 | 12.99 | 16,764,033 | -0.10(-0.76%) |
May 14, 2010 | 13.09 | 13.23 | 12.91 | 13.09 | 16,153,325 | -0.29(-2.18%) |
May 13, 2010 | 13.61 | 13.72 | 13.33 | 13.38 | 10,319,141 | -0.10(-0.71%) |
May 12, 2010 | 13.40 | 13.67 | 13.33 | 13.48 | 11,082,043 | +0.17(+1.28%) |
May 11, 2010 | 13.55 | 13.63 | 13.30 | 13.31 | 10,522,019 | -0.27(-2.02%) |
May 10, 2010 | 13.35 | 13.59 | 13.27 | 13.58 | 14,629,999 | +0.89(+7.04%) |
May 07, 2010 | 12.65 | 13.04 | 11.79 | 12.69 | 27,571,386 | -0.07(-0.52%) |
May 06, 2010 | 12.77 | 13.78 | 11.23 | 12.75 | 3,782 | -0.67(-4.98%) |
May 05, 2010 | 13.70 | 13.94 | 13.40 | 13.42 | 14,516,459 | -0.28(-2.04%) |
May 04, 2010 | 14.35 | 14.35 | 13.59 | 13.70 | 547 | -0.89(-6.12%) |