Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.12 | 12.27 | 12.03 | 12.09 | 5,287 | -0.04(-0.32%) |
Jun 29, 2010 | 12.21 | 12.26 | 11.94 | 12.13 | 20,243,974 | +0.05(+0.40%) |
Jun 25, 2010 | 12.08 | 12.24 | 11.98 | 12.08 | 26,126,910 | +0.09(+0.77%) |
Jun 24, 2010 | 12.09 | 12.35 | 11.97 | 11.99 | 33,891,992 | -0.08(-0.64%) |
Jun 23, 2010 | 11.83 | 12.12 | 11.74 | 12.07 | 184,923,568 | +0.32(+2.72%) |
Jun 22, 2010 | 12.25 | 12.28 | 11.75 | 11.75 | 18,737 | -0.69(-5.53%) |
Jun 21, 2010 | 12.40 | 12.50 | 12.24 | 12.43 | 18,875,266 | -0.19(-1.53%) |
Jun 18, 2010 | 12.63 | 12.65 | 12.51 | 12.63 | 5,613,478 | +0.01(+0.12%) |
Jun 17, 2010 | 12.65 | 12.65 | 12.52 | 12.61 | 6,665,089 | +0.02(+0.19%) |
Jun 16, 2010 | 12.46 | 12.64 | 12.45 | 12.59 | 5,642,657 | +0.05(+0.43%) |
Jun 15, 2010 | 12.54 | 12.57 | 12.47 | 12.54 | 5,712,949 | +0.11(+0.86%) |
Jun 14, 2010 | 12.48 | 12.57 | 12.35 | 12.43 | 6,847,972 | +0.05(+0.43%) |
Jun 11, 2010 | 12.27 | 12.43 | 12.23 | 12.38 | 4,906,463 | -0.02(-0.20%) |
Jun 10, 2010 | 12.22 | 12.44 | 12.22 | 12.40 | 8,229,757 | +0.34(+2.81%) |
Jun 09, 2010 | 12.33 | 12.39 | 12.04 | 12.06 | 7,492,954 | -0.20(-1.62%) |
Jun 08, 2010 | 12.25 | 12.28 | 12.11 | 12.26 | 6,364,481 | +0.03(+0.24%) |
Jun 07, 2010 | 12.03 | 12.35 | 11.95 | 12.23 | 8,888,691 | +0.24(+1.99%) |
Jun 04, 2010 | 11.99 | 12.32 | 11.95 | 11.99 | 6,402,824 | -0.40(-3.24%) |
Jun 03, 2010 | 12.33 | 12.42 | 12.23 | 12.39 | 4,840,921 | +0.07(+0.58%) |
Jun 02, 2010 | 12.14 | 12.32 | 12.07 | 12.32 | 37,474 | +0.24(+2.02%) |
Jun 01, 2010 | 12.26 | 12.41 | 12.08 | 12.08 | 9,200,790 | -0.26(-2.09%) |
May 28, 2010 | 12.34 | 12.45 | 12.18 | 12.34 | 9,598,214 | +0.13(+1.10%) |
May 27, 2010 | 12.09 | 12.21 | 11.98 | 12.20 | 5,896,298 | +0.23(+1.92%) |
May 26, 2010 | 12.02 | 12.10 | 11.90 | 11.97 | 6,522,610 | +0.04(+0.36%) |
May 25, 2010 | 11.77 | 11.96 | 11.47 | 11.93 | 418 | +0.12(+1.01%) |
May 24, 2010 | 11.91 | 12.02 | 11.80 | 11.81 | 5,133,880 | -0.13(-1.08%) |
May 21, 2010 | 11.74 | 11.94 | 11.68 | 11.94 | 7,635,447 | +0.10(+0.81%) |
May 20, 2010 | 11.93 | 12.03 | 11.81 | 11.84 | 418 | -0.51(-4.14%) |
May 19, 2010 | 12.28 | 12.44 | 12.20 | 12.36 | 9,600,932 | +0.02(+0.15%) |
May 18, 2010 | 12.63 | 12.63 | 12.33 | 12.34 | 32,848 | -0.17(-1.38%) |
May 17, 2010 | 12.46 | 12.62 | 12.29 | 12.51 | 10,305,687 | +0.29(+2.39%) |
May 14, 2010 | 12.22 | 12.32 | 12.06 | 12.22 | 6,554,502 | -0.08(-0.62%) |
May 13, 2010 | 12.39 | 12.46 | 12.24 | 12.29 | 8,305,734 | -0.11(-0.85%) |
May 12, 2010 | 12.25 | 12.46 | 12.15 | 12.40 | 9,811,806 | +0.16(+1.33%) |
May 11, 2010 | 12.36 | 12.43 | 12.22 | 12.24 | 9,141,504 | +0.02(+0.20%) |
May 10, 2010 | 12.00 | 12.25 | 11.99 | 12.21 | 9,274,542 | +0.39(+3.27%) |
May 07, 2010 | 11.84 | 11.98 | 11.54 | 11.82 | 13,683,279 | +0.03(+0.28%) |
May 06, 2010 | 11.80 | 12.05 | 11.35 | 11.79 | 18,146,868 | +0.02(+0.16%) |
May 05, 2010 | 11.81 | 11.90 | 11.73 | 11.77 | 9,528,668 | -0.02(-0.16%) |
May 04, 2010 | 11.81 | 11.87 | 11.74 | 11.79 | 10,643,249 | -0.11(-0.92%) |
May 03, 2010 | 11.96 | 11.98 | 11.80 | 11.90 | 9,655,372 | +0.07(+0.57%) |
Apr 30, 2010 | 11.97 | 12.06 | 11.82 | 11.83 | 15,800,082 | -0.11(-0.96%) |
Apr 29, 2010 | 12.29 | 12.50 | 11.79 | 11.95 | 31,855,604 | -0.29(-2.34%) |
Apr 28, 2010 | 13.30 | 13.33 | 12.21 | 12.24 | 34,160,224 | -1.02(-7.68%) |
Apr 27, 2010 | 13.52 | 13.58 | 13.25 | 13.25 | 4,229,369 | -0.29(-2.15%) |
Apr 26, 2010 | 13.69 | 13.77 | 13.54 | 13.55 | 4,709,621 | -0.14(-1.05%) |
Apr 23, 2010 | 13.36 | 13.69 | 13.32 | 13.69 | 12,007,937 | +0.30(+2.25%) |
Apr 22, 2010 | 13.22 | 13.41 | 13.07 | 13.39 | 8,032,873 | +0.09(+0.65%) |
Apr 21, 2010 | 13.36 | 13.36 | 13.21 | 13.30 | 34,227 | -0.03(-0.25%) |
Apr 20, 2010 | 13.16 | 13.34 | 13.11 | 13.33 | 3,780,348 | +0.24(+1.82%) |
Apr 19, 2010 | 13.09 | 13.13 | 12.98 | 13.10 | 4,814,989 | -0.03(-0.26%) |
Apr 16, 2010 | 13.41 | 13.41 | 13.10 | 13.13 | 7,270,371 | -0.30(-2.21%) |
Apr 15, 2010 | 13.46 | 13.47 | 13.36 | 13.43 | 3,520,061 | -0.10(-0.71%) |
Apr 14, 2010 | 13.48 | 13.53 | 13.37 | 13.52 | 3,736,813 | +0.03(+0.25%) |
Apr 13, 2010 | 13.49 | 13.53 | 13.32 | 13.49 | 3,756,701 | +0.04(+0.28%) |
Apr 12, 2010 | 13.46 | 13.56 | 13.41 | 13.45 | 3,822,472 | +0.08(+0.57%) |
Apr 09, 2010 | 13.40 | 13.40 | 13.25 | 13.37 | 3,793,023 | -0.01(-0.07%) |
Apr 08, 2010 | 13.46 | 13.47 | 13.32 | 13.38 | 5,658,915 | -0.08(-0.60%) |
Apr 07, 2010 | 13.62 | 13.63 | 13.41 | 13.46 | 4,153,232 | -0.19(-1.37%) |
Apr 06, 2010 | 13.45 | 13.66 | 13.41 | 13.65 | 3,678,449 | +0.16(+1.17%) |
Apr 05, 2010 | 13.57 | 13.61 | 13.45 | 13.49 | 4,008,799 | -0.02(-0.18%) |