Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.91 | 11.95 | 11.48 | 11.91 | 14,762,939 | +0.07(+0.56%) |
Jul 29, 2010 | 11.90 | 12.02 | 11.68 | 11.85 | 760 | -0.18(-1.53%) |
Jul 28, 2010 | 12.03 | 12.14 | 11.81 | 12.03 | 556 | +0.00(+0.00%) |
Jul 27, 2010 | 12.03 | 12.64 | 12.01 | 12.03 | 744 | -0.49(-3.94%) |
Jul 26, 2010 | 12.09 | 12.53 | 12.05 | 12.53 | 15,170,288 | +0.41(+3.42%) |
Jul 23, 2010 | 12.03 | 12.14 | 11.88 | 12.11 | 14,548,228 | +0.05(+0.44%) |
Jul 22, 2010 | 12.05 | 12.17 | 11.95 | 12.06 | 18,450,804 | +0.14(+1.21%) |
Jul 21, 2010 | 12.22 | 12.27 | 11.85 | 11.91 | 13,822,688 | -0.24(-2.00%) |
Jul 20, 2010 | 12.16 | 12.21 | 11.86 | 12.16 | 14,515,208 | +0.12(+1.04%) |
Jul 19, 2010 | 11.92 | 12.14 | 11.89 | 12.03 | 9,789,880 | +0.11(+0.88%) |
Jul 16, 2010 | 11.93 | 12.31 | 11.88 | 11.93 | 15,944,174 | -0.30(-2.42%) |
Jul 15, 2010 | 12.26 | 12.39 | 12.09 | 12.22 | 15,214,348 | -0.03(-0.21%) |
Jul 14, 2010 | 12.37 | 12.39 | 12.18 | 12.25 | 17,329,142 | -0.18(-1.43%) |
Jul 13, 2010 | 12.48 | 12.51 | 12.25 | 12.43 | 17,259,812 | +0.05(+0.43%) |
Jul 12, 2010 | 12.13 | 12.51 | 12.13 | 12.37 | 17,929,106 | +0.18(+1.51%) |
Jul 09, 2010 | 12.19 | 12.30 | 11.97 | 12.19 | 18,344,816 | +0.20(+1.70%) |
Jul 08, 2010 | 12.61 | 12.67 | 11.69 | 11.99 | 47,775,208 | -1.02(-7.84%) |
Jul 07, 2010 | 12.76 | 13.05 | 12.51 | 13.01 | 22,768,620 | +0.26(+2.07%) |
Jul 06, 2010 | 13.00 | 13.18 | 12.57 | 12.74 | 4,668 | -0.07(-0.56%) |
Jul 02, 2010 | 12.82 | 13.14 | 12.80 | 12.82 | 13,293,236 | -0.20(-1.57%) |
Jul 01, 2010 | 12.71 | 13.08 | 12.61 | 13.02 | 17,367,136 | +0.28(+2.21%) |
Jun 30, 2010 | 12.75 | 13.08 | 12.71 | 12.74 | 1,374 | -0.09(-0.66%) |
Jun 29, 2010 | 13.07 | 13.07 | 12.70 | 12.82 | 19,209,732 | -0.40(-3.02%) |
Jun 25, 2010 | 13.22 | 13.39 | 13.05 | 13.22 | 13,868,244 | +0.07(+0.50%) |
Jun 24, 2010 | 13.33 | 13.33 | 13.02 | 13.16 | 16,095,180 | -0.24(-1.81%) |
Jun 23, 2010 | 13.26 | 13.49 | 13.14 | 13.40 | 13,037,226 | +0.02(+0.15%) |
Jun 22, 2010 | 13.73 | 13.95 | 13.33 | 13.38 | 11,301,762 | -0.33(-2.39%) |
Jun 21, 2010 | 14.05 | 14.17 | 13.63 | 13.71 | 9,676,043 | -0.20(-1.41%) |
Jun 18, 2010 | 13.90 | 14.14 | 13.90 | 13.90 | 14,678,763 | +0.01(+0.09%) |
Jun 17, 2010 | 14.20 | 14.28 | 13.79 | 13.89 | 13,236,157 | -0.29(-2.08%) |
Jun 16, 2010 | 14.35 | 14.45 | 14.12 | 14.18 | 11,083,954 | -0.33(-2.30%) |
Jun 15, 2010 | 14.48 | 14.56 | 14.29 | 14.52 | 24,443 | +0.10(+0.68%) |
Jun 14, 2010 | 14.53 | 14.56 | 14.37 | 14.42 | 11,781,536 | +0.03(+0.18%) |
Jun 11, 2010 | 14.18 | 14.51 | 14.17 | 14.39 | 16,287,695 | -0.05(-0.32%) |
Jun 10, 2010 | 14.06 | 14.45 | 14.06 | 14.44 | 16,124,078 | +0.56(+4.06%) |
Jun 09, 2010 | 13.83 | 14.24 | 13.78 | 13.88 | 21,277,084 | +0.05(+0.33%) |
Jun 08, 2010 | 13.53 | 13.85 | 13.43 | 13.83 | 993 | +0.27(+1.98%) |
Jun 07, 2010 | 13.72 | 13.99 | 13.56 | 13.56 | 19,415,346 | -0.16(-1.15%) |
Jun 04, 2010 | 13.72 | 14.11 | 13.60 | 13.72 | 23,450,876 | -0.55(-3.85%) |
Jun 03, 2010 | 14.45 | 14.64 | 14.09 | 14.27 | 16,518,436 | -0.09(-0.59%) |
Jun 02, 2010 | 13.99 | 14.37 | 13.99 | 14.35 | 14,596,799 | +0.35(+2.52%) |
Jun 01, 2010 | 14.14 | 14.42 | 13.99 | 14.00 | 12,640,434 | -0.27(-1.88%) |
May 28, 2010 | 14.27 | 14.41 | 14.14 | 14.27 | 12,059,754 | -0.12(-0.86%) |
May 27, 2010 | 14.11 | 14.40 | 13.98 | 14.39 | 15,054,195 | +0.50(+3.63%) |
May 26, 2010 | 14.39 | 14.51 | 13.85 | 13.89 | 152 | -0.46(-3.24%) |
May 25, 2010 | 13.71 | 14.39 | 13.71 | 14.35 | 61,108 | +0.17(+1.20%) |
May 24, 2010 | 14.46 | 14.50 | 14.16 | 14.18 | 12,480,945 | -0.31(-2.17%) |
May 21, 2010 | 13.84 | 14.71 | 13.74 | 14.50 | 24,788,706 | +0.35(+2.51%) |
May 20, 2010 | 14.27 | 14.60 | 14.14 | 14.14 | 4,888 | -0.48(-3.28%) |
May 19, 2010 | 14.71 | 14.94 | 14.43 | 14.62 | 12,710,171 | -0.16(-1.06%) |
May 18, 2010 | 15.23 | 15.36 | 14.70 | 14.78 | 305 | -0.42(-2.76%) |
May 17, 2010 | 15.08 | 15.28 | 14.74 | 15.20 | 10,236,227 | +0.17(+1.13%) |
May 14, 2010 | 15.03 | 15.22 | 14.87 | 15.03 | 10,120,208 | -0.10(-0.65%) |
May 13, 2010 | 15.74 | 15.75 | 15.09 | 15.13 | 10,872,115 | -0.69(-4.39%) |
May 12, 2010 | 15.61 | 15.83 | 15.45 | 15.82 | 10,464,513 | +0.22(+1.43%) |
May 11, 2010 | 15.67 | 15.80 | 15.56 | 15.60 | 10,270,547 | +0.05(+0.34%) |
May 10, 2010 | 15.31 | 15.55 | 15.31 | 15.55 | 13,303,189 | +0.97(+6.65%) |
May 07, 2010 | 14.97 | 15.38 | 14.29 | 14.58 | 30,995,874 | -0.42(-2.79%) |
May 06, 2010 | 15.64 | 15.71 | 14.18 | 15.00 | 30,669,694 | -1.11(-6.91%) |
May 05, 2010 | 16.27 | 16.46 | 15.90 | 16.11 | 21,454,624 | -0.07(-0.40%) |
May 04, 2010 | 16.67 | 16.82 | 16.16 | 16.17 | 19,280,438 | -0.65(-3.85%) |