Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.79 | 12.18 | 11.55 | 12.07 | 22,863,028 | +0.08(+0.69%) |
Jul 29, 2010 | 12.17 | 12.37 | 11.82 | 11.99 | 19,889,704 | -0.02(-0.15%) |
Jul 28, 2010 | 12.10 | 12.18 | 11.83 | 12.01 | 22,565,048 | -0.17(-1.37%) |
Jul 27, 2010 | 12.50 | 12.51 | 12.10 | 12.18 | 20,341,270 | -0.19(-1.57%) |
Jul 26, 2010 | 12.25 | 12.44 | 12.17 | 12.37 | 15,196,805 | +0.11(+0.91%) |
Jul 23, 2010 | 11.93 | 12.33 | 11.93 | 12.26 | 14,219,531 | +0.26(+2.16%) |
Jul 22, 2010 | 11.84 | 12.20 | 11.80 | 12.00 | 24,821,034 | +0.34(+2.94%) |
Jul 21, 2010 | 12.18 | 12.28 | 11.64 | 11.66 | 35,199,780 | -0.53(-4.33%) |
Jul 20, 2010 | 11.75 | 12.20 | 11.61 | 12.19 | 20,226,270 | +0.28(+2.33%) |
Jul 19, 2010 | 11.58 | 11.92 | 11.57 | 11.91 | 17,934,510 | +0.34(+2.96%) |
Jul 16, 2010 | 12.20 | 12.28 | 11.54 | 11.57 | 22,704,040 | -0.61(-5.02%) |
Jul 15, 2010 | 12.25 | 12.32 | 12.00 | 12.18 | 19,334,922 | -0.03(-0.23%) |
Jul 14, 2010 | 12.24 | 12.31 | 12.04 | 12.20 | 16,265,623 | -0.05(-0.38%) |
Jul 13, 2010 | 12.09 | 12.35 | 12.01 | 12.25 | 12,939,089 | +0.23(+1.92%) |
Jul 12, 2010 | 11.84 | 12.06 | 11.75 | 12.02 | 19,470,240 | +0.13(+1.09%) |
Jul 09, 2010 | 11.68 | 11.89 | 11.65 | 11.89 | 12,350,045 | +0.22(+1.90%) |
Jul 08, 2010 | 11.53 | 11.68 | 11.46 | 11.67 | 16,906,870 | +0.20(+1.78%) |
Jul 07, 2010 | 11.00 | 11.52 | 10.79 | 11.46 | 27,518,856 | +0.22(+1.98%) |
Jul 06, 2010 | 11.07 | 11.50 | 11.03 | 11.24 | 38,433,148 | +0.31(+2.79%) |
Jul 02, 2010 | 11.07 | 11.07 | 10.78 | 10.94 | 18,549,602 | -0.08(-0.76%) |
Jul 01, 2010 | 11.07 | 11.14 | 10.74 | 11.02 | 31,786,564 | -0.05(-0.42%) |
Jun 30, 2010 | 11.28 | 11.40 | 11.05 | 11.07 | 25,343,392 | -0.23(-2.05%) |
Jun 29, 2010 | 11.64 | 11.65 | 11.14 | 11.30 | 30,492,720 | -0.43(-3.63%) |
Jun 28, 2010 | 11.72 | 11.82 | 11.62 | 11.72 | 25,674,552 | +0.09(+0.80%) |
Jun 25, 2010 | 11.77 | 11.79 | 11.52 | 11.63 | 40,256,156 | -0.11(-0.95%) |
Jun 24, 2010 | 12.32 | 12.37 | 11.60 | 11.74 | 35,523,052 | -0.69(-5.58%) |
Jun 23, 2010 | 12.56 | 12.56 | 12.28 | 12.44 | 25,729,674 | -0.05(-0.37%) |
Jun 22, 2010 | 12.85 | 12.93 | 12.43 | 12.48 | 24,832,706 | -0.30(-2.32%) |
Jun 21, 2010 | 13.05 | 13.05 | 12.68 | 12.78 | 18,302,528 | -0.18(-1.36%) |
Jun 18, 2010 | 13.14 | 13.14 | 12.84 | 12.95 | 18,443,466 | -0.14(-1.06%) |
Jun 17, 2010 | 13.06 | 13.13 | 12.88 | 13.09 | 20,633,846 | -0.01(-0.07%) |
Jun 16, 2010 | 13.03 | 13.14 | 12.80 | 13.10 | 35,770,448 | -0.19(-1.46%) |
Jun 15, 2010 | 11.92 | 13.33 | 11.91 | 13.30 | 80,071,456 | +1.16(+9.53%) |
Jun 14, 2010 | 12.43 | 12.53 | 12.11 | 12.14 | 23,722,600 | -0.23(-1.87%) |
Jun 11, 2010 | 11.95 | 12.40 | 11.94 | 12.37 | 13,676,854 | +0.05(+0.38%) |
Jun 10, 2010 | 12.13 | 12.35 | 12.04 | 12.32 | 20,049,774 | +0.56(+4.72%) |
Jun 09, 2010 | 11.69 | 12.06 | 11.62 | 11.77 | 28,934,616 | +0.13(+1.11%) |
Jun 08, 2010 | 11.55 | 11.69 | 11.31 | 11.64 | 26,551,634 | +0.18(+1.53%) |
Jun 07, 2010 | 11.67 | 11.90 | 11.45 | 11.46 | 31,221,622 | -0.24(-2.05%) |
Jun 04, 2010 | 11.92 | 12.01 | 11.65 | 11.70 | 28,882,738 | -0.50(-4.09%) |
Jun 03, 2010 | 12.31 | 12.41 | 11.98 | 12.20 | 20,169,096 | -0.12(-0.98%) |
Jun 02, 2010 | 11.86 | 12.32 | 11.84 | 12.32 | 25,496,976 | +0.51(+4.31%) |
Jun 01, 2010 | 12.09 | 12.31 | 11.82 | 11.82 | 22,716,794 | -0.40(-3.26%) |
May 28, 2010 | 12.45 | 12.53 | 12.05 | 12.21 | 24,088,348 | -0.27(-2.15%) |
May 27, 2010 | 12.20 | 12.49 | 12.12 | 12.48 | 32,424,462 | +0.58(+4.90%) |
May 26, 2010 | 11.71 | 12.20 | 11.67 | 11.90 | 34,224,452 | +0.05(+0.39%) |
May 25, 2010 | 11.55 | 11.85 | 11.42 | 11.85 | 31,200,978 | -0.08(-0.70%) |
May 24, 2010 | 11.81 | 12.18 | 11.67 | 11.94 | 28,740,718 | -0.05(-0.39%) |
May 21, 2010 | 11.57 | 12.06 | 11.51 | 11.98 | 32,540,540 | +0.20(+1.73%) |
May 20, 2010 | 12.01 | 12.14 | 11.73 | 11.78 | 33,545,916 | -0.61(-4.93%) |
May 19, 2010 | 12.64 | 12.69 | 12.15 | 12.39 | 51,231,728 | -0.33(-2.62%) |
May 18, 2010 | 13.04 | 13.14 | 12.67 | 12.72 | 23,710,820 | -0.26(-2.00%) |
May 17, 2010 | 13.01 | 13.05 | 12.55 | 12.98 | 24,270,466 | +0.07(+0.57%) |
May 14, 2010 | 13.27 | 13.27 | 12.75 | 12.91 | 36,131,332 | -0.32(-2.45%) |
May 13, 2010 | 13.59 | 13.59 | 13.18 | 13.23 | 27,755,446 | -0.19(-1.45%) |
May 12, 2010 | 13.46 | 13.51 | 13.28 | 13.43 | 33,134,340 | +0.03(+0.21%) |
May 11, 2010 | 13.46 | 13.58 | 13.27 | 13.40 | 33,618,980 | -0.17(-1.23%) |
May 10, 2010 | 13.19 | 15.73 | 13.18 | 13.56 | 38,890,332 | +0.92(+7.24%) |
May 07, 2010 | 13.05 | 13.11 | 12.31 | 12.65 | 53,865,460 | -0.28(-2.15%) |
May 06, 2010 | 13.42 | 13.55 | 11.94 | 12.93 | 49,152,348 | -0.58(-4.32%) |
May 05, 2010 | 13.35 | 13.77 | 12.64 | 13.51 | 71,054,424 | -0.74(-5.19%) |
May 04, 2010 | 14.68 | 14.68 | 14.10 | 14.25 | 39,728,612 | -0.59(-3.99%) |