Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 03, 2010 | 14.44 | 14.97 | 14.28 | 14.84 | 23,453,910 | +0.56(+3.95%) |
Apr 30, 2010 | 14.66 | 14.91 | 14.26 | 14.28 | 26,242,630 | -0.31(-2.09%) |
Apr 29, 2010 | 14.49 | 14.77 | 14.49 | 14.58 | 27,977,230 | +0.19(+1.29%) |
Apr 28, 2010 | 14.50 | 14.67 | 14.18 | 14.40 | 31,337,268 | -0.13(-0.89%) |
Apr 27, 2010 | 14.81 | 14.89 | 14.41 | 14.53 | 32,034,070 | -0.50(-3.32%) |
Apr 26, 2010 | 14.88 | 15.20 | 14.82 | 15.03 | 21,232,834 | +0.11(+0.74%) |
Apr 23, 2010 | 14.79 | 14.91 | 14.61 | 14.91 | 20,370,128 | +0.06(+0.37%) |
Apr 22, 2010 | 14.73 | 14.90 | 14.46 | 14.86 | 22,985,916 | +0.07(+0.50%) |
Apr 21, 2010 | 14.71 | 14.85 | 14.64 | 14.79 | 17,456,682 | +0.12(+0.82%) |
Apr 20, 2010 | 14.66 | 14.79 | 14.60 | 14.66 | 17,854,530 | +0.06(+0.44%) |
Apr 19, 2010 | 14.59 | 14.74 | 14.32 | 14.60 | 27,860,178 | +0.03(+0.19%) |
Apr 16, 2010 | 14.63 | 14.80 | 14.40 | 14.57 | 39,051,156 | -0.03(-0.19%) |
Apr 15, 2010 | 14.62 | 14.76 | 14.46 | 14.60 | 23,671,262 | -0.05(-0.32%) |
Apr 14, 2010 | 14.27 | 14.65 | 14.24 | 14.65 | 26,025,170 | +0.33(+2.33%) |
Apr 13, 2010 | 13.89 | 14.39 | 13.83 | 14.31 | 29,856,336 | +0.41(+2.93%) |
Apr 12, 2010 | 14.14 | 14.16 | 13.88 | 13.91 | 12,369,283 | -0.18(-1.25%) |
Apr 09, 2010 | 13.68 | 14.19 | 13.58 | 14.08 | 28,503,372 | +0.47(+3.47%) |
Apr 08, 2010 | 13.37 | 13.66 | 13.30 | 13.61 | 24,829,356 | +0.21(+1.59%) |
Apr 07, 2010 | 13.55 | 13.57 | 13.25 | 13.40 | 16,380,946 | -0.20(-1.50%) |
Apr 06, 2010 | 13.75 | 13.78 | 13.55 | 13.60 | 18,477,080 | -0.08(-0.61%) |
Apr 05, 2010 | 13.50 | 13.88 | 13.42 | 13.68 | 15,630,211 | +0.19(+1.37%) |