Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.26 | 13.34 | 13.04 | 13.22 | 21,472,168 | -0.03(-0.22%) |
Jul 29, 2010 | 13.44 | 13.56 | 13.19 | 13.25 | 12,628,921 | +0.06(+0.48%) |
Jul 28, 2010 | 13.18 | 13.33 | 12.95 | 13.18 | 623 | +0.00(+0.00%) |
Jul 27, 2010 | 13.18 | 13.24 | 12.99 | 13.18 | 834 | +0.19(+1.49%) |
Jul 26, 2010 | 12.89 | 13.02 | 12.88 | 12.99 | 6,889,485 | +0.08(+0.60%) |
Jul 23, 2010 | 12.96 | 12.98 | 12.70 | 12.91 | 8,384,923 | -0.07(-0.56%) |
Jul 22, 2010 | 12.83 | 13.01 | 12.83 | 12.99 | 8,340,942 | +0.23(+1.78%) |
Jul 21, 2010 | 12.84 | 12.89 | 12.68 | 12.76 | 7,702,417 | -0.09(-0.68%) |
Jul 20, 2010 | 12.84 | 12.85 | 12.57 | 12.84 | 11,538,281 | +0.15(+1.18%) |
Jul 19, 2010 | 12.47 | 12.76 | 12.47 | 12.69 | 8,091,887 | +0.24(+1.90%) |
Jul 16, 2010 | 12.46 | 12.71 | 12.44 | 12.46 | 13,586,313 | -0.19(-1.53%) |
Jul 15, 2010 | 12.53 | 12.73 | 12.45 | 12.65 | 9,875,456 | +0.14(+1.12%) |
Jul 14, 2010 | 12.62 | 12.63 | 12.40 | 12.51 | 15,337,670 | -0.15(-1.15%) |
Jul 13, 2010 | 12.83 | 12.83 | 12.63 | 12.66 | 11,744,841 | -0.03(-0.23%) |
Jul 12, 2010 | 12.69 | 12.74 | 12.62 | 12.68 | 7,229,767 | -0.01(-0.11%) |
Jul 09, 2010 | 12.70 | 12.72 | 12.57 | 12.70 | 11,196,535 | +0.04(+0.31%) |
Jul 08, 2010 | 12.87 | 12.89 | 12.51 | 12.66 | 20,842,674 | -0.03(-0.23%) |
Jul 07, 2010 | 12.50 | 12.74 | 12.45 | 12.69 | 12,910,723 | +0.24(+1.95%) |
Jul 06, 2010 | 12.42 | 12.50 | 12.33 | 12.45 | 3,332 | +0.12(+0.94%) |
Jul 02, 2010 | 12.33 | 12.39 | 12.13 | 12.33 | 11,228,298 | +0.13(+1.03%) |
Jul 01, 2010 | 12.13 | 12.24 | 12.03 | 12.21 | 15,973,080 | +0.12(+1.00%) |
Jun 30, 2010 | 12.12 | 12.26 | 12.02 | 12.08 | 5,289 | -0.04(-0.32%) |
Jun 29, 2010 | 12.21 | 12.25 | 11.94 | 12.12 | 20,254,072 | +0.05(+0.40%) |
Jun 25, 2010 | 12.07 | 12.23 | 11.98 | 12.07 | 26,139,942 | +0.09(+0.77%) |
Jun 24, 2010 | 12.08 | 12.35 | 11.97 | 11.98 | 33,908,900 | -0.08(-0.64%) |
Jun 23, 2010 | 11.83 | 12.12 | 11.74 | 12.06 | 185,015,792 | +0.32(+2.72%) |
Jun 22, 2010 | 12.24 | 12.28 | 11.74 | 11.74 | 18,747 | -0.69(-5.53%) |
Jun 21, 2010 | 12.39 | 12.50 | 12.23 | 12.43 | 18,884,682 | -0.19(-1.53%) |
Jun 18, 2010 | 12.62 | 12.64 | 12.50 | 12.62 | 5,616,277 | +0.01(+0.12%) |
Jun 17, 2010 | 12.64 | 12.65 | 12.51 | 12.61 | 6,668,413 | +0.02(+0.19%) |
Jun 16, 2010 | 12.45 | 12.63 | 12.45 | 12.58 | 5,645,472 | +0.05(+0.42%) |
Jun 15, 2010 | 12.53 | 12.57 | 12.47 | 12.53 | 5,715,799 | +0.11(+0.86%) |
Jun 14, 2010 | 12.48 | 12.57 | 12.35 | 12.42 | 6,851,388 | +0.05(+0.43%) |
Jun 11, 2010 | 12.27 | 12.42 | 12.22 | 12.37 | 4,908,910 | -0.02(-0.20%) |
Jun 10, 2010 | 12.21 | 12.43 | 12.21 | 12.39 | 8,233,862 | +0.34(+2.81%) |
Jun 09, 2010 | 12.33 | 12.38 | 12.03 | 12.06 | 7,496,691 | -0.20(-1.62%) |
Jun 08, 2010 | 12.24 | 12.28 | 12.11 | 12.25 | 6,367,655 | +0.03(+0.24%) |
Jun 07, 2010 | 12.02 | 12.34 | 11.95 | 12.22 | 8,893,124 | +0.24(+1.99%) |
Jun 04, 2010 | 11.99 | 12.31 | 11.94 | 11.99 | 6,406,017 | -0.40(-3.24%) |
Jun 03, 2010 | 12.32 | 12.41 | 12.22 | 12.39 | 4,843,335 | +0.07(+0.58%) |
Jun 02, 2010 | 12.13 | 12.32 | 12.06 | 12.32 | 37,493 | +0.24(+2.02%) |
Jun 01, 2010 | 12.25 | 12.41 | 12.07 | 12.07 | 9,205,379 | -0.26(-2.09%) |
May 28, 2010 | 12.33 | 12.44 | 12.18 | 12.33 | 9,603,001 | +0.13(+1.10%) |
May 27, 2010 | 12.08 | 12.20 | 11.98 | 12.20 | 5,899,238 | +0.23(+1.92%) |
May 26, 2010 | 12.01 | 12.09 | 11.89 | 11.97 | 6,525,863 | +0.04(+0.36%) |
May 25, 2010 | 11.76 | 11.95 | 11.47 | 11.92 | 418 | +0.12(+1.01%) |
May 24, 2010 | 11.90 | 12.01 | 11.79 | 11.80 | 5,136,440 | -0.13(-1.08%) |
May 21, 2010 | 11.73 | 11.94 | 11.67 | 11.93 | 7,639,255 | +0.10(+0.81%) |
May 20, 2010 | 11.92 | 12.02 | 11.80 | 11.84 | 418 | -0.51(-4.14%) |
May 19, 2010 | 12.27 | 12.43 | 12.19 | 12.35 | 9,605,720 | +0.02(+0.15%) |
May 18, 2010 | 12.63 | 12.63 | 12.32 | 12.33 | 32,864 | -0.17(-1.38%) |
May 17, 2010 | 12.45 | 12.61 | 12.28 | 12.50 | 10,310,827 | +0.29(+2.39%) |
May 14, 2010 | 12.21 | 12.31 | 12.06 | 12.21 | 6,557,771 | -0.08(-0.62%) |
May 13, 2010 | 12.39 | 12.45 | 12.23 | 12.29 | 8,309,876 | -0.11(-0.85%) |
May 12, 2010 | 12.25 | 12.45 | 12.15 | 12.39 | 9,816,699 | +0.16(+1.33%) |
May 11, 2010 | 12.36 | 12.43 | 12.22 | 12.23 | 9,146,063 | +0.02(+0.20%) |
May 10, 2010 | 11.99 | 12.25 | 11.99 | 12.21 | 9,279,168 | +0.39(+3.27%) |
May 07, 2010 | 11.83 | 11.97 | 11.53 | 11.82 | 13,690,103 | +0.03(+0.28%) |
May 06, 2010 | 11.79 | 12.04 | 11.35 | 11.79 | 18,155,918 | +0.02(+0.16%) |
May 05, 2010 | 11.81 | 11.89 | 11.73 | 11.77 | 9,533,420 | -0.02(-0.16%) |
May 04, 2010 | 11.80 | 11.86 | 11.73 | 11.79 | 10,648,557 | -0.11(-0.92%) |