Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.22 | 11.27 | 10.87 | 11.22 | 45,880,804 | +0.24(+2.19%) |
Jul 29, 2010 | 11.06 | 11.14 | 10.93 | 10.98 | 4,548 | +0.00(+0.00%) |
Jul 28, 2010 | 11.13 | 11.20 | 10.96 | 10.98 | 31,553,308 | -0.18(-1.57%) |
Jul 27, 2010 | 11.26 | 11.33 | 11.07 | 11.16 | 23,598,524 | -0.03(-0.28%) |
Jul 26, 2010 | 11.13 | 11.21 | 11.06 | 11.19 | 24,470,372 | +0.00(+0.00%) |
Jul 23, 2010 | 11.14 | 11.22 | 11.03 | 11.19 | 30,118,544 | +0.00(+0.03%) |
Jul 22, 2010 | 11.12 | 11.35 | 11.11 | 11.18 | 8,609 | +0.25(+2.31%) |
Jul 21, 2010 | 11.24 | 11.27 | 10.87 | 10.93 | 37,809,532 | -0.18(-1.58%) |
Jul 20, 2010 | 10.54 | 11.14 | 10.51 | 11.11 | 6,504 | +0.44(+4.13%) |
Jul 19, 2010 | 10.67 | 10.76 | 10.57 | 10.67 | 29,416,248 | +0.03(+0.26%) |
Jul 16, 2010 | 10.64 | 10.80 | 10.63 | 10.64 | 32,897,952 | -0.14(-1.34%) |
Jul 15, 2010 | 10.95 | 10.99 | 10.76 | 10.78 | 34,987,056 | -0.20(-1.80%) |
Jul 14, 2010 | 10.83 | 11.06 | 10.83 | 10.98 | 26,915 | +0.01(+0.06%) |
Jul 13, 2010 | 11.11 | 11.15 | 10.95 | 10.97 | 34,685 | -0.08(-0.75%) |
Jul 12, 2010 | 11.13 | 11.18 | 10.96 | 11.06 | 31,696,470 | -0.15(-1.37%) |
Jul 09, 2010 | 11.21 | 11.28 | 11.06 | 11.21 | 32,611,190 | +0.08(+0.69%) |
Jul 08, 2010 | 11.08 | 11.14 | 10.89 | 11.13 | 33,909 | +0.11(+0.98%) |
Jul 07, 2010 | 10.63 | 11.04 | 10.61 | 11.03 | 51,105,608 | +0.40(+3.80%) |
Jul 06, 2010 | 10.76 | 10.87 | 10.53 | 10.62 | 7,136 | +0.10(+1.00%) |
Jul 02, 2010 | 10.52 | 10.62 | 10.43 | 10.52 | 38,650,224 | +0.12(+1.19%) |
Jul 01, 2010 | 10.39 | 10.62 | 10.21 | 10.39 | 65,230,528 | -0.18(-1.75%) |
Jun 30, 2010 | 10.62 | 10.92 | 10.56 | 10.58 | 4,739 | +0.04(+0.35%) |
Jun 29, 2010 | 10.61 | 10.67 | 10.48 | 10.54 | 42,016 | -0.59(-5.29%) |
Jun 25, 2010 | 11.13 | 11.23 | 10.84 | 11.13 | 43,496,044 | +0.22(+1.98%) |
Jun 24, 2010 | 11.12 | 11.17 | 10.87 | 10.92 | 10,779 | -0.33(-2.91%) |
Jun 23, 2010 | 11.37 | 11.37 | 11.05 | 11.24 | 65,206,836 | -0.24(-2.12%) |
Jun 22, 2010 | 11.96 | 11.96 | 11.46 | 11.49 | 24,122 | -0.43(-3.62%) |
Jun 21, 2010 | 12.06 | 12.22 | 11.78 | 11.92 | 53,222,792 | +0.11(+0.97%) |
Jun 18, 2010 | 11.80 | 11.92 | 11.78 | 11.80 | 32,417,500 | +0.02(+0.13%) |
Jun 17, 2010 | 12.02 | 12.02 | 11.68 | 11.79 | 46,979,076 | -0.09(-0.75%) |
Jun 16, 2010 | 11.51 | 11.98 | 11.49 | 11.88 | 48,925,416 | +0.19(+1.61%) |
Jun 15, 2010 | 11.53 | 11.70 | 11.45 | 11.69 | 1,622 | +0.22(+1.91%) |
Jun 14, 2010 | 11.94 | 11.94 | 11.45 | 11.47 | 54,939,992 | -0.34(-2.90%) |
Jun 11, 2010 | 11.67 | 11.91 | 11.64 | 11.81 | 39,688,600 | -0.08(-0.65%) |
Jun 10, 2010 | 11.90 | 12.00 | 11.73 | 11.89 | 8,917 | +0.31(+2.69%) |
Jun 09, 2010 | 11.59 | 11.91 | 11.50 | 11.58 | 75,964,552 | +0.14(+1.24%) |
Jun 08, 2010 | 11.25 | 11.48 | 11.17 | 11.44 | 324 | +0.31(+2.77%) |
Jun 07, 2010 | 11.25 | 11.45 | 11.13 | 11.13 | 48,734,504 | +0.01(+0.12%) |
Jun 04, 2010 | 11.12 | 11.55 | 11.08 | 11.12 | 64,709,148 | -0.01(-0.09%) |
Jun 03, 2010 | 11.54 | 11.54 | 11.04 | 11.13 | 42,732,704 | -0.22(-1.93%) |
Jun 02, 2010 | 11.13 | 11.34 | 11.00 | 11.34 | 337,985 | +0.36(+3.28%) |
Jun 01, 2010 | 11.24 | 11.47 | 10.94 | 10.98 | 11,298 | +0.00(+0.03%) |
May 28, 2010 | 10.98 | 11.07 | 10.79 | 10.98 | 61,669,344 | +0.03(+0.31%) |
May 27, 2010 | 10.76 | 10.95 | 10.68 | 10.95 | 64,646,772 | +0.60(+5.81%) |
May 26, 2010 | 10.35 | 10.67 | 10.22 | 10.35 | 2,433 | +0.21(+2.07%) |
May 25, 2010 | 9.747 | 10.16 | 9.621 | 10.14 | 1,297 | -0.08(-0.78%) |
May 24, 2010 | 10.51 | 10.56 | 10.20 | 10.22 | 55,912,108 | -0.29(-2.76%) |
May 21, 2010 | 9.997 | 10.54 | 9.960 | 10.51 | 82,770,280 | +0.23(+2.24%) |
May 20, 2010 | 10.23 | 10.50 | 10.19 | 10.28 | 23,680 | -0.52(-4.85%) |
May 19, 2010 | 10.89 | 11.14 | 10.68 | 10.80 | 79,057,128 | -0.32(-2.91%) |
May 18, 2010 | 11.56 | 11.60 | 11.05 | 11.12 | 682,975 | -0.22(-1.98%) |
May 17, 2010 | 11.54 | 11.65 | 11.09 | 11.35 | 59,809,124 | -0.18(-1.59%) |
May 14, 2010 | 11.53 | 11.54 | 11.18 | 11.53 | 57,881,000 | -0.11(-0.92%) |
May 13, 2010 | 11.79 | 11.85 | 11.64 | 11.64 | 48,606,400 | -0.06(-0.47%) |
May 12, 2010 | 11.75 | 11.82 | 11.62 | 11.69 | 50,058,024 | +0.09(+0.82%) |
May 11, 2010 | 11.80 | 11.83 | 11.56 | 11.60 | 40,008 | -0.25(-2.07%) |
May 10, 2010 | 11.80 | 11.87 | 11.72 | 11.84 | 67,748,712 | +0.67(+5.97%) |
May 07, 2010 | 11.33 | 11.55 | 10.82 | 11.18 | 105,334,880 | -0.03(-0.30%) |
May 06, 2010 | 11.21 | 11.94 | 10.41 | 11.21 | 4,652 | -0.39(-3.33%) |
May 05, 2010 | 11.68 | 11.99 | 11.53 | 11.60 | 71,046,712 | -0.35(-2.92%) |
May 04, 2010 | 12.27 | 12.28 | 11.76 | 11.95 | 89,564 | -0.61(-4.88%) |