Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.94 | 13.06 | 12.91 | 12.92 | 21,274,088 | -0.08(-0.63%) |
Jul 29, 2010 | 12.95 | 13.07 | 12.87 | 13.00 | 35,340,740 | -0.25(-1.90%) |
Jul 28, 2010 | 13.26 | 13.41 | 13.22 | 13.26 | 189,422 | -0.10(-0.72%) |
Jul 27, 2010 | 13.35 | 13.55 | 13.20 | 13.35 | 69,352 | -0.13(-0.94%) |
Jul 26, 2010 | 13.35 | 13.50 | 13.23 | 13.48 | 15,836,152 | +0.20(+1.51%) |
Jul 23, 2010 | 13.14 | 13.29 | 13.10 | 13.28 | 22,813,380 | +0.15(+1.13%) |
Jul 22, 2010 | 13.16 | 13.22 | 13.09 | 13.13 | 120,839 | +0.10(+0.80%) |
Jul 21, 2010 | 13.14 | 13.14 | 13.01 | 13.03 | 27,075,570 | +0.03(+0.23%) |
Jul 20, 2010 | 13.00 | 13.03 | 12.90 | 13.00 | 91,569 | +0.02(+0.17%) |
Jul 19, 2010 | 13.06 | 13.06 | 12.92 | 12.97 | 15,457,730 | -0.02(-0.17%) |
Jul 16, 2010 | 13.00 | 13.12 | 12.98 | 13.00 | 22,061,158 | -0.06(-0.45%) |
Jul 15, 2010 | 13.11 | 13.12 | 13.01 | 13.06 | 32,574,280 | +0.04(+0.34%) |
Jul 14, 2010 | 12.99 | 13.11 | 12.88 | 13.01 | 117,802 | -0.55(-4.05%) |
Jul 13, 2010 | 13.53 | 13.64 | 13.38 | 13.56 | 130,253 | +0.06(+0.44%) |
Jul 12, 2010 | 13.48 | 13.53 | 13.38 | 13.50 | 11,615,621 | +0.02(+0.17%) |
Jul 09, 2010 | 13.48 | 13.48 | 13.29 | 13.48 | 12,488,809 | +0.16(+1.23%) |
Jul 08, 2010 | 13.34 | 13.35 | 13.17 | 13.32 | 16,765,516 | +0.01(+0.11%) |
Jul 07, 2010 | 12.97 | 13.31 | 12.97 | 13.30 | 17,596,964 | +0.33(+2.58%) |
Jul 06, 2010 | 12.97 | 13.19 | 12.87 | 12.97 | 7,560 | +0.02(+0.17%) |
Jul 02, 2010 | 12.94 | 13.03 | 12.79 | 12.94 | 13,759,322 | +0.13(+0.98%) |
Jul 01, 2010 | 12.75 | 12.92 | 12.65 | 12.82 | 235,767 | +0.08(+0.64%) |
Jun 30, 2010 | 12.83 | 12.95 | 12.74 | 12.74 | 244,871 | -0.08(-0.64%) |
Jun 29, 2010 | 12.82 | 12.94 | 12.58 | 12.82 | 186,384 | -0.12(-0.92%) |
Jun 25, 2010 | 12.94 | 12.96 | 12.71 | 12.94 | 20,892,006 | +0.24(+1.87%) |
Jun 24, 2010 | 12.81 | 12.83 | 12.70 | 12.70 | 10,692 | -0.10(-0.78%) |
Jun 23, 2010 | 12.75 | 12.84 | 12.68 | 12.80 | 19,248,270 | +0.12(+0.96%) |
Jun 22, 2010 | 12.79 | 12.84 | 12.66 | 12.68 | 97,325 | -0.05(-0.39%) |
Jun 21, 2010 | 12.93 | 12.93 | 12.64 | 12.73 | 19,743,206 | -0.05(-0.39%) |
Jun 18, 2010 | 12.78 | 12.81 | 12.61 | 12.78 | 16,606,777 | +0.28(+2.23%) |
Jun 17, 2010 | 12.52 | 12.52 | 12.34 | 12.50 | 16,251,107 | -0.06(-0.45%) |
Jun 16, 2010 | 12.38 | 12.60 | 12.36 | 12.56 | 140 | +0.14(+1.09%) |
Jun 15, 2010 | 12.49 | 12.53 | 12.36 | 12.42 | 7,312 | -0.15(-1.19%) |
Jun 14, 2010 | 12.59 | 12.59 | 12.46 | 12.57 | 20,468,452 | +0.09(+0.74%) |
Jun 11, 2010 | 12.39 | 12.54 | 12.36 | 12.48 | 13,504,426 | -0.01(-0.11%) |
Jun 10, 2010 | 12.45 | 12.54 | 12.36 | 12.49 | 226,932 | +0.15(+1.22%) |
Jun 09, 2010 | 12.46 | 12.49 | 12.29 | 12.34 | 14,819,174 | -0.06(-0.52%) |
Jun 08, 2010 | 12.39 | 12.43 | 12.23 | 12.41 | 280 | +0.06(+0.52%) |
Jun 07, 2010 | 12.36 | 12.55 | 12.31 | 12.34 | 24,121,184 | +0.11(+0.93%) |
Jun 04, 2010 | 12.23 | 12.41 | 12.19 | 12.23 | 22,625,360 | -0.09(-0.70%) |
Jun 03, 2010 | 12.36 | 12.43 | 12.26 | 12.31 | 18,501,276 | -0.01(-0.06%) |
Jun 02, 2010 | 12.14 | 12.32 | 12.03 | 12.32 | 6,795 | +0.29(+2.43%) |
Jun 01, 2010 | 12.18 | 12.31 | 12.03 | 12.03 | 20,400,048 | -0.09(-0.71%) |
May 28, 2010 | 12.11 | 12.24 | 12.06 | 12.11 | 22,849,704 | +0.14(+1.19%) |
May 27, 2010 | 11.81 | 11.98 | 11.72 | 11.97 | 18,388,416 | +0.38(+3.27%) |
May 26, 2010 | 11.84 | 11.87 | 11.54 | 11.59 | 133,198 | -0.12(-1.04%) |
May 25, 2010 | 11.16 | 11.71 | 11.09 | 11.71 | 3,425 | +0.46(+4.06%) |
May 24, 2010 | 11.48 | 11.48 | 11.26 | 11.26 | 20,574,434 | +0.03(+0.25%) |
May 21, 2010 | 10.89 | 11.31 | 10.79 | 11.23 | 22,183,588 | +0.04(+0.37%) |
May 20, 2010 | 11.02 | 11.19 | 10.96 | 11.19 | 140,809 | -0.11(-1.00%) |
May 19, 2010 | 11.31 | 11.41 | 11.15 | 11.30 | 18,045,400 | -0.09(-0.75%) |
May 18, 2010 | 11.63 | 11.63 | 11.28 | 11.39 | 116,204 | -0.14(-1.24%) |
May 17, 2010 | 11.41 | 11.58 | 11.34 | 11.53 | 17,004,448 | +0.12(+1.06%) |
May 14, 2010 | 11.41 | 11.44 | 11.25 | 11.41 | 20,216,210 | +0.01(+0.06%) |
May 13, 2010 | 11.41 | 11.52 | 11.36 | 11.40 | 16,752,482 | +0.01(+0.06%) |
May 12, 2010 | 11.44 | 11.54 | 11.38 | 11.39 | 19,000,788 | -0.01(-0.06%) |
May 11, 2010 | 11.53 | 11.54 | 11.39 | 11.40 | 282,262 | -0.24(-2.09%) |
May 10, 2010 | 11.58 | 11.64 | 11.51 | 11.64 | 20,994,990 | +0.36(+3.17%) |
May 07, 2010 | 11.25 | 11.43 | 11.09 | 11.29 | 40,112,960 | +0.21(+1.87%) |
May 06, 2010 | 11.11 | 11.63 | 10.67 | 11.08 | 25,036 | -0.53(-4.55%) |
May 05, 2010 | 11.61 | 11.74 | 11.50 | 11.61 | 17,677,304 | +0.06(+0.49%) |
May 04, 2010 | 12.04 | 12.07 | 10.06 | 11.55 | 1,765 | -0.67(-5.49%) |