Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.11 | 11.45 | 11.08 | 11.15 | 391 | +0.08(+0.73%) |
Jun 29, 2010 | 11.48 | 11.51 | 10.98 | 11.06 | 23,350,806 | -0.78(-6.57%) |
Jun 25, 2010 | 11.84 | 12.00 | 11.62 | 11.84 | 22,738,200 | +0.11(+0.90%) |
Jun 24, 2010 | 12.35 | 12.38 | 11.71 | 11.74 | 409 | -0.77(-6.17%) |
Jun 23, 2010 | 12.47 | 12.63 | 12.17 | 12.51 | 22,077,338 | +0.02(+0.15%) |
Jun 22, 2010 | 12.95 | 13.17 | 12.45 | 12.49 | 17,807,862 | -0.42(-3.28%) |
Jun 21, 2010 | 13.56 | 13.57 | 12.81 | 12.91 | 13,026,177 | -0.45(-3.36%) |
Jun 18, 2010 | 13.36 | 13.60 | 13.24 | 13.36 | 11,226,666 | -0.13(-0.97%) |
Jun 17, 2010 | 13.67 | 13.68 | 13.25 | 13.49 | 10,479,335 | -0.08(-0.60%) |
Jun 16, 2010 | 13.65 | 13.77 | 13.42 | 13.57 | 11,311,303 | -0.25(-1.84%) |
Jun 15, 2010 | 13.69 | 13.89 | 13.41 | 13.83 | 18,851 | +0.30(+2.20%) |
Jun 14, 2010 | 13.39 | 13.77 | 13.33 | 13.53 | 12,295,294 | +0.31(+2.31%) |
Jun 11, 2010 | 13.07 | 13.44 | 12.92 | 13.22 | 10,959,907 | -0.02(-0.19%) |
Jun 10, 2010 | 13.04 | 13.29 | 12.97 | 13.25 | 13,209,923 | +0.50(+3.95%) |
Jun 09, 2010 | 12.88 | 13.18 | 12.64 | 12.75 | 18,883,100 | -0.04(-0.29%) |
Jun 08, 2010 | 12.84 | 12.97 | 12.44 | 12.78 | 16,675,978 | +0.00(+0.00%) |
Jun 07, 2010 | 13.11 | 13.29 | 12.78 | 12.78 | 16,179,827 | -0.28(-2.14%) |
Jun 04, 2010 | 13.06 | 13.68 | 12.96 | 13.06 | 19,805,080 | -0.91(-6.49%) |
Jun 03, 2010 | 14.06 | 14.32 | 13.84 | 13.97 | 18,801,526 | +0.06(+0.40%) |
Jun 02, 2010 | 13.71 | 13.93 | 13.54 | 13.91 | 14,866,511 | +0.32(+2.38%) |
Jun 01, 2010 | 13.87 | 14.24 | 13.58 | 13.59 | 321 | -0.21(-1.49%) |
May 28, 2010 | 13.80 | 14.05 | 13.62 | 13.80 | 16,290,146 | +0.10(+0.73%) |
May 27, 2010 | 13.43 | 13.72 | 13.20 | 13.70 | 16,788,632 | +0.64(+4.90%) |
May 26, 2010 | 13.55 | 13.59 | 12.98 | 13.06 | 19,556,964 | -0.30(-2.28%) |
May 25, 2010 | 12.63 | 13.37 | 12.50 | 13.36 | 47,482 | +0.22(+1.70%) |
May 24, 2010 | 13.06 | 13.41 | 13.00 | 13.14 | 20,607,754 | +0.06(+0.48%) |
May 21, 2010 | 12.47 | 13.19 | 12.36 | 13.08 | 27,179,182 | +0.21(+1.60%) |
May 20, 2010 | 12.70 | 13.05 | 12.59 | 12.87 | 31,082 | -0.39(-2.96%) |
May 19, 2010 | 13.46 | 13.63 | 13.00 | 13.26 | 24,983,754 | -0.01(-0.09%) |
May 18, 2010 | 14.04 | 14.08 | 13.22 | 13.27 | 1,129,108 | -0.58(-4.21%) |
May 17, 2010 | 14.10 | 14.19 | 13.42 | 13.86 | 22,223,360 | -0.14(-1.02%) |
May 14, 2010 | 14.00 | 14.45 | 13.77 | 14.00 | 23,450,610 | -0.58(-4.00%) |
May 13, 2010 | 15.26 | 15.26 | 14.51 | 14.59 | 2,414 | -0.76(-4.94%) |
May 12, 2010 | 15.18 | 15.43 | 14.74 | 15.34 | 26,653,002 | +0.50(+3.35%) |
May 11, 2010 | 15.10 | 15.26 | 14.82 | 14.85 | 179,598 | -0.04(-0.29%) |
May 10, 2010 | 14.68 | 14.90 | 14.59 | 14.89 | 21,822,204 | +1.26(+9.25%) |
May 07, 2010 | 13.93 | 14.29 | 13.18 | 13.63 | 30,959,092 | -0.30(-2.14%) |
May 06, 2010 | 14.26 | 14.60 | 13.04 | 13.93 | 321 | +0.12(+0.90%) |
May 05, 2010 | 14.23 | 14.65 | 13.78 | 13.80 | 22,563,108 | -0.34(-2.42%) |
May 04, 2010 | 14.55 | 14.62 | 14.08 | 14.14 | 321 | -0.60(-4.09%) |
May 03, 2010 | 14.52 | 14.86 | 14.44 | 14.75 | 15,425,066 | +0.34(+2.33%) |
Apr 30, 2010 | 15.36 | 15.39 | 14.37 | 14.41 | 22,114,218 | -0.92(-6.00%) |
Apr 29, 2010 | 15.00 | 15.39 | 14.96 | 15.33 | 13,222,783 | +0.40(+2.70%) |
Apr 28, 2010 | 14.95 | 15.21 | 14.62 | 14.93 | 16,892,378 | +0.07(+0.50%) |
Apr 27, 2010 | 15.26 | 15.36 | 14.81 | 14.85 | 1,994 | -0.58(-3.78%) |
Apr 26, 2010 | 15.49 | 15.68 | 15.37 | 15.44 | 17,428,522 | +0.01(+0.08%) |
Apr 23, 2010 | 15.27 | 15.44 | 15.12 | 15.42 | 13,345,467 | +0.22(+1.43%) |
Apr 22, 2010 | 14.45 | 15.26 | 14.37 | 15.21 | 19,511,822 | +0.65(+4.44%) |
Apr 21, 2010 | 14.34 | 14.57 | 14.07 | 14.56 | 29,405 | +0.27(+1.87%) |
Apr 20, 2010 | 14.30 | 14.50 | 14.18 | 14.29 | 11,221,934 | +0.07(+0.48%) |
Apr 19, 2010 | 14.22 | 14.41 | 13.81 | 14.22 | 14,834,104 | -0.05(-0.35%) |
Apr 16, 2010 | 14.65 | 14.75 | 14.21 | 14.27 | 16,265,490 | -0.48(-3.28%) |
Apr 15, 2010 | 14.83 | 14.99 | 14.72 | 14.76 | 14,407,918 | -0.12(-0.84%) |
Apr 14, 2010 | 14.53 | 14.89 | 14.39 | 14.88 | 15,588,223 | +0.45(+3.10%) |
Apr 13, 2010 | 14.26 | 14.53 | 14.23 | 14.44 | 11,514,248 | +0.19(+1.31%) |
Apr 12, 2010 | 14.60 | 14.65 | 14.24 | 14.25 | 13,135,964 | -0.35(-2.42%) |
Apr 09, 2010 | 14.04 | 14.62 | 13.98 | 14.60 | 15,977,368 | +0.53(+3.80%) |
Apr 08, 2010 | 13.79 | 14.13 | 13.72 | 14.07 | 18,318,842 | +0.12(+0.85%) |
Apr 07, 2010 | 14.06 | 14.26 | 13.81 | 13.95 | 17,784,918 | -0.09(-0.66%) |
Apr 06, 2010 | 14.13 | 14.17 | 13.93 | 14.04 | 10,204,039 | -0.02(-0.13%) |
Apr 05, 2010 | 13.91 | 14.20 | 13.81 | 14.06 | 15,952,845 | +0.19(+1.34%) |