Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.22 | 13.38 | 12.99 | 13.30 | 8,800,789 | +0.06(+0.46%) |
Jul 29, 2010 | 13.42 | 13.62 | 13.09 | 13.24 | 15,549,324 | -0.02(-0.12%) |
Jul 28, 2010 | 13.53 | 13.66 | 12.88 | 13.26 | 23,999,974 | -0.75(-5.37%) |
Jul 27, 2010 | 14.01 | 14.17 | 13.74 | 14.01 | 1,757 | -0.01(-0.04%) |
Jul 26, 2010 | 13.83 | 14.02 | 13.64 | 14.01 | 9,938,465 | +0.29(+2.08%) |
Jul 23, 2010 | 13.50 | 13.77 | 13.39 | 13.73 | 9,961,091 | +0.21(+1.59%) |
Jul 22, 2010 | 13.10 | 13.60 | 13.06 | 13.51 | 10,331,086 | +0.60(+4.68%) |
Jul 21, 2010 | 13.48 | 13.55 | 12.82 | 12.91 | 11,008,449 | -0.43(-3.25%) |
Jul 20, 2010 | 13.34 | 13.34 | 12.36 | 13.34 | 13,469,327 | +0.67(+5.29%) |
Jul 19, 2010 | 12.71 | 12.73 | 12.31 | 12.67 | 10,014,493 | +0.15(+1.23%) |
Jul 16, 2010 | 12.52 | 12.95 | 12.48 | 12.52 | 11,840,951 | -0.29(-2.27%) |
Jul 15, 2010 | 13.09 | 13.09 | 12.62 | 12.81 | 9,712,149 | -0.26(-2.02%) |
Jul 14, 2010 | 13.26 | 13.26 | 12.88 | 13.07 | 11,474,455 | -0.19(-1.45%) |
Jul 13, 2010 | 13.03 | 13.41 | 13.03 | 13.27 | 11,755,657 | +0.45(+3.52%) |
Jul 12, 2010 | 13.02 | 13.09 | 12.69 | 12.82 | 11,296,627 | -0.19(-1.48%) |
Jul 09, 2010 | 13.01 | 13.11 | 12.69 | 13.01 | 9,110,805 | +0.29(+2.25%) |
Jul 08, 2010 | 12.79 | 12.91 | 12.49 | 12.72 | 14,996,743 | +0.01(+0.09%) |
Jul 07, 2010 | 12.22 | 12.72 | 12.22 | 12.71 | 181 | +0.44(+3.58%) |
Jul 06, 2010 | 12.76 | 12.83 | 12.11 | 12.27 | 4,219 | -0.14(-1.15%) |
Jul 02, 2010 | 12.41 | 12.82 | 12.23 | 12.41 | 11,480,256 | -0.19(-1.53%) |
Jul 01, 2010 | 12.54 | 12.74 | 12.07 | 12.61 | 17,246,440 | +0.17(+1.37%) |
Jun 30, 2010 | 12.30 | 12.80 | 12.26 | 12.44 | 2,239 | +0.16(+1.30%) |
Jun 29, 2010 | 12.89 | 12.89 | 12.19 | 12.28 | 21,628,312 | -1.24(-9.15%) |
Jun 25, 2010 | 13.51 | 13.54 | 12.94 | 13.51 | 30,529,010 | +0.48(+3.67%) |
Jun 24, 2010 | 13.77 | 13.82 | 12.98 | 13.04 | 17,096,536 | -0.81(-5.87%) |
Jun 23, 2010 | 13.33 | 13.89 | 13.18 | 13.85 | 19,732,394 | +0.47(+3.49%) |
Jun 22, 2010 | 14.43 | 14.60 | 13.33 | 13.38 | 181 | -1.08(-7.45%) |
Jun 21, 2010 | 14.55 | 14.82 | 14.38 | 14.46 | 13,810,665 | +0.32(+2.25%) |
Jun 18, 2010 | 14.14 | 14.24 | 14.00 | 14.14 | 11,806,949 | +0.12(+0.82%) |
Jun 17, 2010 | 14.18 | 14.21 | 13.77 | 14.02 | 11,721,104 | -0.08(-0.55%) |
Jun 16, 2010 | 14.20 | 14.31 | 14.00 | 14.10 | 11,634,320 | -0.30(-2.06%) |
Jun 15, 2010 | 13.96 | 14.41 | 13.78 | 14.40 | 17,643,272 | +0.63(+4.59%) |
Jun 14, 2010 | 13.58 | 14.12 | 13.56 | 13.77 | 23,207,010 | +0.41(+3.09%) |
Jun 11, 2010 | 12.80 | 13.39 | 12.65 | 13.35 | 16,816,768 | +0.70(+5.56%) |
Jun 10, 2010 | 12.28 | 12.66 | 12.28 | 12.65 | 10,612,444 | +0.63(+5.26%) |
Jun 09, 2010 | 12.04 | 12.47 | 11.95 | 12.02 | 13,343,501 | +0.13(+1.06%) |
Jun 08, 2010 | 11.63 | 11.94 | 11.56 | 11.89 | 545 | +0.31(+2.66%) |
Jun 07, 2010 | 12.10 | 12.12 | 11.57 | 11.58 | 18,999,298 | -0.47(-3.88%) |
Jun 04, 2010 | 12.05 | 12.71 | 12.01 | 12.05 | 14,486,226 | -0.80(-6.24%) |
Jun 03, 2010 | 12.69 | 13.01 | 12.55 | 12.85 | 13,082,190 | +0.23(+1.83%) |
Jun 02, 2010 | 12.28 | 12.63 | 12.23 | 12.62 | 38,958 | +0.40(+3.28%) |
Jun 01, 2010 | 12.54 | 12.83 | 12.22 | 12.22 | 10,117,898 | -0.54(-4.26%) |
May 28, 2010 | 12.77 | 13.10 | 12.64 | 12.77 | 10,836,520 | -0.29(-2.23%) |
May 27, 2010 | 12.66 | 13.06 | 12.49 | 13.06 | 13,674,954 | +0.78(+6.36%) |
May 26, 2010 | 12.41 | 12.78 | 12.12 | 12.28 | 13,494,531 | +0.06(+0.49%) |
May 25, 2010 | 11.51 | 12.23 | 11.41 | 12.22 | 17,027,756 | +0.26(+2.21%) |
May 24, 2010 | 12.16 | 12.38 | 11.95 | 11.95 | 11,398,856 | -0.29(-2.38%) |
May 21, 2010 | 11.64 | 12.48 | 11.59 | 12.24 | 18,201,220 | +0.29(+2.39%) |
May 20, 2010 | 11.76 | 12.26 | 11.67 | 11.96 | 2,729 | -0.42(-3.38%) |
May 19, 2010 | 12.45 | 12.55 | 11.94 | 12.38 | 18,446,412 | -0.23(-1.79%) |
May 18, 2010 | 13.17 | 13.37 | 12.57 | 12.60 | 545 | -0.37(-2.84%) |
May 17, 2010 | 13.15 | 13.39 | 12.66 | 12.97 | 16,790,252 | -0.10(-0.76%) |
May 14, 2010 | 13.07 | 13.21 | 12.89 | 13.07 | 16,178,589 | -0.29(-2.18%) |
May 13, 2010 | 13.59 | 13.70 | 13.31 | 13.36 | 10,335,280 | -0.09(-0.67%) |
May 12, 2010 | 13.38 | 13.65 | 13.30 | 13.45 | 11,103,118 | +0.17(+1.28%) |
May 11, 2010 | 13.52 | 13.60 | 13.28 | 13.28 | 10,542,029 | -0.27(-2.02%) |
May 10, 2010 | 13.32 | 13.57 | 13.24 | 13.55 | 14,657,822 | +0.89(+7.04%) |
May 07, 2010 | 12.63 | 13.01 | 11.77 | 12.66 | 27,623,818 | -0.07(-0.52%) |
May 06, 2010 | 12.75 | 13.76 | 11.21 | 12.73 | 3,789 | -0.67(-4.98%) |
May 05, 2010 | 13.67 | 13.92 | 13.37 | 13.40 | 14,544,066 | -0.28(-2.04%) |
May 04, 2010 | 14.32 | 14.32 | 13.57 | 13.67 | 548 | -0.89(-6.12%) |