Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.25 | 13.40 | 13.01 | 13.33 | 8,783,321 | +0.06(+0.46%) |
Jul 29, 2010 | 13.45 | 13.65 | 13.12 | 13.27 | 15,518,461 | -0.02(-0.12%) |
Jul 28, 2010 | 13.56 | 13.68 | 12.91 | 13.28 | 23,952,338 | -0.75(-5.37%) |
Jul 27, 2010 | 14.04 | 14.20 | 13.77 | 14.04 | 1,754 | -0.01(-0.04%) |
Jul 26, 2010 | 13.85 | 14.05 | 13.67 | 14.04 | 9,918,739 | +0.29(+2.08%) |
Jul 23, 2010 | 13.52 | 13.80 | 13.41 | 13.76 | 9,941,319 | +0.21(+1.59%) |
Jul 22, 2010 | 13.13 | 13.63 | 13.08 | 13.54 | 10,310,580 | +0.61(+4.68%) |
Jul 21, 2010 | 13.51 | 13.57 | 12.85 | 12.93 | 10,986,598 | -0.44(-3.25%) |
Jul 20, 2010 | 13.37 | 13.37 | 12.38 | 13.37 | 13,442,592 | +0.67(+5.29%) |
Jul 19, 2010 | 12.74 | 12.76 | 12.33 | 12.70 | 9,994,616 | +0.15(+1.23%) |
Jul 16, 2010 | 12.54 | 12.98 | 12.51 | 12.54 | 11,817,448 | -0.29(-2.27%) |
Jul 15, 2010 | 13.11 | 13.11 | 12.65 | 12.84 | 9,692,872 | -0.26(-2.02%) |
Jul 14, 2010 | 13.28 | 13.28 | 12.90 | 13.10 | 11,451,680 | -0.19(-1.45%) |
Jul 13, 2010 | 13.06 | 13.44 | 13.06 | 13.29 | 11,732,323 | +0.45(+3.52%) |
Jul 12, 2010 | 13.05 | 13.11 | 12.71 | 12.84 | 11,274,205 | -0.19(-1.48%) |
Jul 09, 2010 | 13.03 | 13.14 | 12.72 | 13.03 | 9,092,722 | +0.29(+2.25%) |
Jul 08, 2010 | 12.82 | 12.94 | 12.52 | 12.75 | 14,966,976 | +0.01(+0.09%) |
Jul 07, 2010 | 12.24 | 12.74 | 12.24 | 12.74 | 181 | +0.44(+3.58%) |
Jul 06, 2010 | 12.79 | 12.85 | 12.14 | 12.30 | 4,211 | -0.14(-1.15%) |
Jul 02, 2010 | 12.44 | 12.85 | 12.25 | 12.44 | 11,457,469 | -0.19(-1.53%) |
Jul 01, 2010 | 12.57 | 12.76 | 12.09 | 12.63 | 17,212,208 | +0.17(+1.37%) |
Jun 30, 2010 | 12.32 | 12.82 | 12.28 | 12.46 | 2,235 | +0.16(+1.30%) |
Jun 29, 2010 | 12.92 | 12.92 | 12.21 | 12.30 | 21,585,382 | -1.24(-9.15%) |
Jun 25, 2010 | 13.54 | 13.57 | 12.96 | 13.54 | 30,468,414 | +0.48(+3.67%) |
Jun 24, 2010 | 13.79 | 13.85 | 13.00 | 13.06 | 17,062,602 | -0.81(-5.87%) |
Jun 23, 2010 | 13.36 | 13.91 | 13.20 | 13.88 | 19,693,228 | +0.47(+3.49%) |
Jun 22, 2010 | 14.46 | 14.63 | 13.36 | 13.41 | 181 | -1.08(-7.45%) |
Jun 21, 2010 | 14.58 | 14.85 | 14.41 | 14.49 | 13,783,252 | +0.32(+2.25%) |
Jun 18, 2010 | 14.17 | 14.27 | 14.03 | 14.17 | 11,783,514 | +0.12(+0.82%) |
Jun 17, 2010 | 14.21 | 14.23 | 13.80 | 14.05 | 11,697,839 | -0.08(-0.55%) |
Jun 16, 2010 | 14.22 | 14.34 | 14.03 | 14.13 | 11,611,227 | -0.30(-2.06%) |
Jun 15, 2010 | 13.99 | 14.44 | 13.81 | 14.43 | 17,608,252 | +0.63(+4.59%) |
Jun 14, 2010 | 13.61 | 14.15 | 13.58 | 13.79 | 23,160,946 | +0.41(+3.09%) |
Jun 11, 2010 | 12.82 | 13.42 | 12.68 | 13.38 | 16,783,388 | +0.70(+5.56%) |
Jun 10, 2010 | 12.30 | 12.68 | 12.30 | 12.68 | 10,591,380 | +0.63(+5.26%) |
Jun 09, 2010 | 12.06 | 12.49 | 11.98 | 12.04 | 13,317,016 | +0.13(+1.06%) |
Jun 08, 2010 | 11.66 | 11.96 | 11.59 | 11.92 | 544 | +0.31(+2.66%) |
Jun 07, 2010 | 12.12 | 12.15 | 11.59 | 11.61 | 18,961,586 | -0.47(-3.88%) |
Jun 04, 2010 | 12.08 | 12.73 | 12.04 | 12.08 | 14,457,473 | -0.80(-6.24%) |
Jun 03, 2010 | 12.71 | 13.04 | 12.58 | 12.88 | 13,056,223 | +0.23(+1.83%) |
Jun 02, 2010 | 12.30 | 12.66 | 12.25 | 12.65 | 38,881 | +0.40(+3.28%) |
Jun 01, 2010 | 12.57 | 12.86 | 12.24 | 12.25 | 10,097,816 | -0.55(-4.26%) |
May 28, 2010 | 12.79 | 13.12 | 12.66 | 12.79 | 10,815,011 | -0.29(-2.23%) |
May 27, 2010 | 12.69 | 13.09 | 12.52 | 13.08 | 13,647,811 | +0.78(+6.36%) |
May 26, 2010 | 12.43 | 12.80 | 12.15 | 12.30 | 13,467,746 | +0.06(+0.50%) |
May 25, 2010 | 11.53 | 12.26 | 11.44 | 12.24 | 16,993,958 | +0.26(+2.21%) |
May 24, 2010 | 12.19 | 12.41 | 11.97 | 11.98 | 11,376,231 | -0.29(-2.38%) |
May 21, 2010 | 11.66 | 12.51 | 11.61 | 12.27 | 18,165,092 | +0.29(+2.39%) |
May 20, 2010 | 11.79 | 12.28 | 11.69 | 11.98 | 2,724 | -0.42(-3.37%) |
May 19, 2010 | 12.48 | 12.58 | 11.96 | 12.40 | 18,409,798 | -0.23(-1.79%) |
May 18, 2010 | 13.20 | 13.40 | 12.59 | 12.63 | 544 | -0.37(-2.84%) |
May 17, 2010 | 13.17 | 13.42 | 12.68 | 13.00 | 16,756,926 | -0.10(-0.76%) |
May 14, 2010 | 13.09 | 13.24 | 12.92 | 13.09 | 16,146,476 | -0.29(-2.18%) |
May 13, 2010 | 13.61 | 13.72 | 13.34 | 13.39 | 10,314,766 | -0.10(-0.71%) |
May 12, 2010 | 13.41 | 13.68 | 13.33 | 13.48 | 11,077,343 | +0.17(+1.28%) |
May 11, 2010 | 13.55 | 13.64 | 13.31 | 13.31 | 10,517,556 | -0.27(-2.02%) |
May 10, 2010 | 13.36 | 13.60 | 13.27 | 13.59 | 14,623,794 | +0.89(+7.04%) |
May 07, 2010 | 12.66 | 13.04 | 11.80 | 12.69 | 27,559,690 | -0.07(-0.51%) |
May 06, 2010 | 12.77 | 13.79 | 11.23 | 12.76 | 3,780 | -0.67(-4.98%) |
May 05, 2010 | 13.70 | 13.95 | 13.40 | 13.43 | 14,510,302 | -0.28(-2.04%) |
May 04, 2010 | 14.35 | 14.35 | 13.60 | 13.71 | 547 | -0.89(-6.12%) |