Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.72 | 11.80 | 11.47 | 11.72 | 15,286,904 | +0.01(+0.05%) |
Jul 29, 2010 | 12.08 | 12.26 | 11.56 | 11.72 | 10,088 | -0.59(-4.80%) |
Jul 28, 2010 | 12.31 | 12.40 | 11.94 | 12.31 | 1,013 | +0.00(+0.00%) |
Jul 27, 2010 | 12.31 | 12.79 | 12.26 | 12.31 | 715 | -0.35(-2.78%) |
Jul 26, 2010 | 12.25 | 12.67 | 12.01 | 12.66 | 12,547,148 | +0.48(+3.92%) |
Jul 23, 2010 | 12.05 | 12.25 | 11.84 | 12.18 | 14,354,523 | +0.09(+0.73%) |
Jul 22, 2010 | 11.62 | 12.18 | 11.59 | 12.09 | 7,778 | +0.65(+5.71%) |
Jul 21, 2010 | 11.62 | 11.90 | 11.37 | 11.44 | 23,465,134 | -0.14(-1.19%) |
Jul 20, 2010 | 11.58 | 11.59 | 10.74 | 11.58 | 20,450,358 | +0.56(+5.08%) |
Jul 19, 2010 | 10.79 | 11.06 | 10.64 | 11.02 | 11,099,484 | +0.23(+2.16%) |
Jul 16, 2010 | 10.79 | 11.47 | 10.76 | 10.79 | 14,517,332 | -0.58(-5.09%) |
Jul 15, 2010 | 11.57 | 11.61 | 11.27 | 11.37 | 13,241,861 | -0.19(-1.63%) |
Jul 14, 2010 | 11.58 | 11.65 | 11.33 | 11.55 | 11,140,659 | -0.06(-0.49%) |
Jul 13, 2010 | 11.43 | 11.69 | 11.33 | 11.61 | 12,791,644 | +0.31(+2.72%) |
Jul 12, 2010 | 11.60 | 11.67 | 11.18 | 11.30 | 12,783,364 | -0.35(-2.97%) |
Jul 09, 2010 | 11.65 | 11.69 | 11.40 | 11.65 | 12,969,361 | +0.06(+0.49%) |
Jul 08, 2010 | 11.57 | 11.67 | 11.16 | 11.59 | 99,103 | +0.33(+2.96%) |
Jul 07, 2010 | 10.91 | 11.28 | 10.90 | 11.26 | 24,050,180 | +0.31(+2.87%) |
Jul 06, 2010 | 11.50 | 11.57 | 10.81 | 10.94 | 2,965 | -0.28(-2.46%) |
Jul 02, 2010 | 11.22 | 11.65 | 11.15 | 11.22 | 11,230,620 | -0.30(-2.62%) |
Jul 01, 2010 | 11.20 | 11.55 | 11.05 | 11.52 | 27,513,166 | +0.27(+2.40%) |
Jun 30, 2010 | 11.22 | 11.56 | 11.19 | 11.25 | 388 | +0.08(+0.73%) |
Jun 29, 2010 | 11.59 | 11.62 | 11.08 | 11.17 | 23,128,196 | -0.79(-6.57%) |
Jun 25, 2010 | 11.96 | 12.11 | 11.74 | 11.96 | 22,521,430 | +0.11(+0.90%) |
Jun 24, 2010 | 12.47 | 12.50 | 11.82 | 11.85 | 405 | -0.78(-6.17%) |
Jun 23, 2010 | 12.59 | 12.75 | 12.29 | 12.63 | 21,866,868 | +0.02(+0.15%) |
Jun 22, 2010 | 13.08 | 13.30 | 12.57 | 12.61 | 17,638,094 | -0.43(-3.28%) |
Jun 21, 2010 | 13.69 | 13.70 | 12.93 | 13.04 | 12,901,995 | -0.45(-3.36%) |
Jun 18, 2010 | 13.49 | 13.73 | 13.37 | 13.49 | 11,119,639 | -0.13(-0.97%) |
Jun 17, 2010 | 13.80 | 13.81 | 13.38 | 13.62 | 10,379,433 | -0.08(-0.60%) |
Jun 16, 2010 | 13.79 | 13.91 | 13.55 | 13.70 | 11,203,469 | -0.26(-1.84%) |
Jun 15, 2010 | 13.82 | 14.02 | 13.54 | 13.96 | 18,672 | +0.30(+2.20%) |
Jun 14, 2010 | 13.52 | 13.90 | 13.46 | 13.66 | 12,178,079 | +0.31(+2.31%) |
Jun 11, 2010 | 13.20 | 13.57 | 13.04 | 13.35 | 10,855,423 | -0.03(-0.19%) |
Jun 10, 2010 | 13.17 | 13.42 | 13.10 | 13.38 | 13,083,993 | +0.51(+3.95%) |
Jun 09, 2010 | 13.01 | 13.31 | 12.76 | 12.87 | 18,703,088 | -0.04(-0.29%) |
Jun 08, 2010 | 12.96 | 13.10 | 12.56 | 12.91 | 16,517,006 | +0.00(+0.00%) |
Jun 07, 2010 | 13.23 | 13.41 | 12.91 | 12.91 | 16,025,585 | -0.28(-2.14%) |
Jun 04, 2010 | 13.19 | 13.82 | 13.08 | 13.19 | 19,616,280 | -0.92(-6.49%) |
Jun 03, 2010 | 14.20 | 14.46 | 13.97 | 14.10 | 18,622,290 | +0.06(+0.40%) |
Jun 02, 2010 | 13.84 | 14.07 | 13.67 | 14.05 | 14,724,789 | +0.33(+2.38%) |
Jun 01, 2010 | 14.00 | 14.38 | 13.71 | 13.72 | 318 | -0.21(-1.49%) |
May 28, 2010 | 13.93 | 14.19 | 13.75 | 13.93 | 16,134,853 | +0.10(+0.73%) |
May 27, 2010 | 13.56 | 13.85 | 13.33 | 13.83 | 16,628,585 | +0.65(+4.90%) |
May 26, 2010 | 13.68 | 13.72 | 13.11 | 13.18 | 19,370,528 | -0.31(-2.28%) |
May 25, 2010 | 12.76 | 13.50 | 12.62 | 13.49 | 47,029 | +0.23(+1.70%) |
May 24, 2010 | 13.19 | 13.54 | 13.13 | 13.26 | 20,411,300 | +0.06(+0.47%) |
May 21, 2010 | 12.59 | 13.32 | 12.48 | 13.20 | 26,920,082 | +0.21(+1.60%) |
May 20, 2010 | 12.83 | 13.18 | 12.71 | 12.99 | 30,786 | -0.40(-2.96%) |
May 19, 2010 | 13.59 | 13.76 | 13.13 | 13.39 | 24,745,584 | -0.01(-0.09%) |
May 18, 2010 | 14.17 | 14.22 | 13.35 | 13.40 | 1,118,344 | -0.59(-4.21%) |
May 17, 2010 | 14.24 | 14.33 | 13.55 | 13.99 | 22,011,504 | -0.14(-1.02%) |
May 14, 2010 | 14.14 | 14.59 | 13.90 | 14.14 | 23,227,056 | -0.59(-4.00%) |
May 13, 2010 | 15.41 | 15.41 | 14.65 | 14.73 | 2,391 | -0.77(-4.94%) |
May 12, 2010 | 15.32 | 15.58 | 14.88 | 15.49 | 26,398,920 | +0.50(+3.35%) |
May 11, 2010 | 15.25 | 15.40 | 14.96 | 14.99 | 177,886 | -0.04(-0.29%) |
May 10, 2010 | 14.83 | 15.05 | 14.73 | 15.03 | 21,614,172 | +1.27(+9.25%) |
May 07, 2010 | 14.06 | 14.42 | 13.31 | 13.76 | 30,663,960 | -0.30(-2.14%) |
May 06, 2010 | 14.39 | 14.74 | 13.17 | 14.06 | 318 | +0.13(+0.90%) |
May 05, 2010 | 14.37 | 14.79 | 13.91 | 13.94 | 22,348,014 | -0.34(-2.42%) |
May 04, 2010 | 14.69 | 14.76 | 14.21 | 14.28 | 318 | -0.61(-4.09%) |