Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.66 | 12.77 | 12.45 | 12.46 | 27,439,124 | -0.25(-1.97%) |
Jun 29, 2010 | 12.87 | 12.94 | 12.63 | 12.71 | 24,997,156 | -0.50(-3.80%) |
Jun 25, 2010 | 12.96 | 13.38 | 12.96 | 13.21 | 36,390,992 | +0.23(+1.76%) |
Jun 24, 2010 | 13.08 | 13.22 | 12.94 | 12.98 | 25,386,104 | -0.18(-1.35%) |
Jun 23, 2010 | 12.98 | 13.24 | 12.96 | 13.16 | 20,484,368 | +0.11(+0.84%) |
Jun 22, 2010 | 13.06 | 13.37 | 13.03 | 13.05 | 28,430,358 | -0.07(-0.53%) |
Jun 21, 2010 | 13.14 | 13.27 | 13.07 | 13.12 | 21,570,992 | +0.03(+0.23%) |
Jun 18, 2010 | 13.09 | 13.27 | 12.99 | 13.09 | 37,405,628 | +0.02(+0.14%) |
Jun 17, 2010 | 13.09 | 13.12 | 12.91 | 13.07 | 26,182,910 | +0.06(+0.45%) |
Jun 16, 2010 | 12.82 | 13.13 | 12.58 | 13.02 | 29,681,268 | +0.10(+0.79%) |
Jun 15, 2010 | 12.63 | 12.93 | 12.61 | 12.91 | 30,185,930 | +0.32(+2.57%) |
Jun 14, 2010 | 12.63 | 12.82 | 12.56 | 12.59 | 25,515,136 | +0.04(+0.32%) |
Jun 11, 2010 | 12.25 | 12.59 | 12.18 | 12.55 | 32,085,728 | +0.29(+2.40%) |
Jun 10, 2010 | 12.05 | 12.32 | 12.02 | 12.26 | 36,369,288 | +0.29(+2.46%) |
Jun 09, 2010 | 12.20 | 12.28 | 11.95 | 11.96 | 44,501,232 | -0.20(-1.64%) |
Jun 08, 2010 | 12.52 | 12.54 | 11.94 | 12.16 | 69,288,192 | -0.36(-2.84%) |
Jun 07, 2010 | 12.65 | 12.72 | 12.49 | 12.52 | 36,386,424 | -0.10(-0.76%) |
Jun 04, 2010 | 12.76 | 12.90 | 12.56 | 12.61 | 46,638,472 | -0.43(-3.32%) |
Jun 03, 2010 | 13.03 | 13.20 | 12.94 | 13.05 | 30,820,866 | -0.04(-0.28%) |
Jun 02, 2010 | 13.02 | 13.09 | 12.80 | 13.08 | 35,998,792 | +0.21(+1.61%) |
Jun 01, 2010 | 13.02 | 13.19 | 12.87 | 12.88 | 26,058,748 | -0.18(-1.36%) |
May 28, 2010 | 13.17 | 13.26 | 13.03 | 13.06 | 36,471,544 | -0.12(-0.88%) |
May 27, 2010 | 12.90 | 13.19 | 12.81 | 13.17 | 45,302,188 | +0.52(+4.08%) |
May 26, 2010 | 13.16 | 13.34 | 12.64 | 12.66 | 60,253,252 | -0.49(-3.76%) |
May 25, 2010 | 13.14 | 13.18 | 12.95 | 13.15 | 38,463,764 | -0.06(-0.47%) |
May 24, 2010 | 13.15 | 13.40 | 13.06 | 13.21 | 34,339,148 | -0.08(-0.60%) |
May 21, 2010 | 13.22 | 13.51 | 13.12 | 13.29 | 53,229,924 | -0.15(-1.08%) |
May 20, 2010 | 13.54 | 14.04 | 13.42 | 13.44 | 67,937,000 | -0.74(-5.21%) |
May 19, 2010 | 13.96 | 14.33 | 13.85 | 14.17 | 47,842,072 | +0.26(+1.89%) |
May 18, 2010 | 13.89 | 14.13 | 13.86 | 13.91 | 29,181,730 | +0.02(+0.12%) |
May 17, 2010 | 13.70 | 13.92 | 13.62 | 13.89 | 38,234,000 | +0.16(+1.19%) |
May 14, 2010 | 14.36 | 14.44 | 13.65 | 13.73 | 76,244,624 | -0.61(-4.28%) |
May 13, 2010 | 14.61 | 14.67 | 14.33 | 14.35 | 26,403,958 | -0.25(-1.69%) |
May 12, 2010 | 14.39 | 14.62 | 14.30 | 14.59 | 37,533,228 | +0.32(+2.27%) |
May 11, 2010 | 14.41 | 14.63 | 14.08 | 14.27 | 42,509,348 | +0.32(+2.29%) |
May 10, 2010 | 13.86 | 14.46 | 13.83 | 13.95 | 52,632,568 | +0.00(+0.03%) |
May 07, 2010 | 14.18 | 14.29 | 13.84 | 13.95 | 52,356,240 | -0.29(-2.07%) |
May 06, 2010 | 14.45 | 14.63 | 13.81 | 14.24 | 53,684,028 | -0.37(-2.56%) |
May 05, 2010 | 14.37 | 14.67 | 13.91 | 14.61 | 69,106,896 | +0.61(+4.36%) |
May 04, 2010 | 14.31 | 14.36 | 13.96 | 14.00 | 57,542,108 | -0.45(-3.09%) |
May 03, 2010 | 14.42 | 14.58 | 14.37 | 14.45 | 34,578,436 | +0.02(+0.13%) |
Apr 30, 2010 | 14.93 | 14.94 | 14.37 | 14.43 | 55,982,696 | -0.25(-1.71%) |
Apr 29, 2010 | 14.81 | 14.93 | 14.65 | 14.68 | 46,105,560 | -0.10(-0.69%) |
Apr 28, 2010 | 14.67 | 14.85 | 14.63 | 14.79 | 38,260,056 | +0.11(+0.77%) |
Apr 27, 2010 | 14.89 | 14.96 | 14.61 | 14.67 | 48,219,052 | -0.07(-0.47%) |
Apr 26, 2010 | 15.10 | 15.12 | 14.73 | 14.74 | 41,283,680 | -0.40(-2.66%) |
Apr 23, 2010 | 14.89 | 15.18 | 14.85 | 15.15 | 57,676,072 | +0.39(+2.66%) |
Apr 22, 2010 | 14.92 | 15.13 | 14.71 | 14.75 | 110,733,184 | -0.06(-0.42%) |
Apr 21, 2010 | 15.26 | 15.45 | 14.50 | 14.81 | 201,455,984 | -1.57(-9.56%) |
Apr 20, 2010 | 16.60 | 16.71 | 16.27 | 16.38 | 38,121,360 | -0.24(-1.46%) |
Apr 19, 2010 | 16.63 | 16.71 | 16.43 | 16.62 | 19,326,688 | +0.01(+0.09%) |
Apr 16, 2010 | 16.46 | 16.68 | 16.45 | 16.61 | 25,875,576 | +0.14(+0.84%) |
Apr 15, 2010 | 16.70 | 16.78 | 16.43 | 16.47 | 24,192,922 | -0.27(-1.61%) |
Apr 14, 2010 | 16.69 | 16.94 | 16.65 | 16.74 | 23,149,194 | -0.11(-0.63%) |
Apr 13, 2010 | 16.70 | 16.94 | 16.63 | 16.85 | 33,045,144 | +0.17(+1.05%) |
Apr 12, 2010 | 16.65 | 16.76 | 16.61 | 16.67 | 17,608,572 | +0.03(+0.16%) |
Apr 09, 2010 | 16.65 | 16.70 | 16.54 | 16.65 | 19,385,942 | -0.01(-0.05%) |
Apr 08, 2010 | 16.54 | 16.71 | 16.39 | 16.65 | 20,663,812 | +0.13(+0.81%) |
Apr 07, 2010 | 16.60 | 16.60 | 16.43 | 16.52 | 16,396,707 | -0.02(-0.13%) |
Apr 06, 2010 | 16.55 | 16.64 | 16.51 | 16.54 | 15,492,878 | -0.12(-0.72%) |
Apr 05, 2010 | 16.73 | 16.79 | 16.50 | 16.66 | 17,434,960 | +0.07(+0.44%) |