Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.27 | 13.35 | 13.04 | 13.22 | 21,461,462 | -0.03(-0.22%) |
Jul 29, 2010 | 13.45 | 13.57 | 13.20 | 13.25 | 12,622,625 | +0.06(+0.48%) |
Jul 28, 2010 | 13.19 | 13.34 | 12.96 | 13.19 | 623 | +0.00(+0.00%) |
Jul 27, 2010 | 13.19 | 13.24 | 12.99 | 13.19 | 833 | +0.19(+1.49%) |
Jul 26, 2010 | 12.89 | 13.03 | 12.89 | 13.00 | 6,886,051 | +0.08(+0.60%) |
Jul 23, 2010 | 12.97 | 12.99 | 12.71 | 12.92 | 8,380,743 | -0.07(-0.56%) |
Jul 22, 2010 | 12.83 | 13.02 | 12.83 | 12.99 | 8,336,784 | +0.23(+1.78%) |
Jul 21, 2010 | 12.84 | 12.90 | 12.68 | 12.76 | 7,698,577 | -0.09(-0.68%) |
Jul 20, 2010 | 12.85 | 12.86 | 12.57 | 12.85 | 11,532,529 | +0.15(+1.18%) |
Jul 19, 2010 | 12.48 | 12.76 | 12.48 | 12.70 | 8,087,853 | +0.24(+1.91%) |
Jul 16, 2010 | 12.46 | 12.72 | 12.45 | 12.46 | 13,579,540 | -0.19(-1.53%) |
Jul 15, 2010 | 12.54 | 12.74 | 12.46 | 12.66 | 9,870,533 | +0.14(+1.12%) |
Jul 14, 2010 | 12.62 | 12.64 | 12.41 | 12.52 | 15,330,024 | -0.15(-1.15%) |
Jul 13, 2010 | 12.83 | 12.83 | 12.64 | 12.66 | 11,738,985 | -0.03(-0.23%) |
Jul 12, 2010 | 12.70 | 12.75 | 12.62 | 12.69 | 7,226,163 | -0.01(-0.11%) |
Jul 09, 2010 | 12.71 | 12.73 | 12.58 | 12.71 | 11,190,953 | +0.04(+0.31%) |
Jul 08, 2010 | 12.88 | 12.90 | 12.52 | 12.67 | 20,832,284 | -0.03(-0.23%) |
Jul 07, 2010 | 12.51 | 12.75 | 12.46 | 12.70 | 12,904,286 | +0.24(+1.95%) |
Jul 06, 2010 | 12.42 | 12.50 | 12.33 | 12.45 | 3,330 | +0.12(+0.94%) |
Jul 02, 2010 | 12.34 | 12.40 | 12.14 | 12.34 | 11,222,700 | +0.13(+1.03%) |
Jul 01, 2010 | 12.13 | 12.25 | 12.03 | 12.21 | 15,965,117 | +0.12(+1.00%) |
Jun 30, 2010 | 12.12 | 12.27 | 12.03 | 12.09 | 5,287 | -0.04(-0.32%) |
Jun 29, 2010 | 12.21 | 12.26 | 11.94 | 12.13 | 20,243,974 | +0.05(+0.40%) |
Jun 25, 2010 | 12.08 | 12.24 | 11.98 | 12.08 | 26,126,910 | +0.09(+0.77%) |
Jun 24, 2010 | 12.09 | 12.35 | 11.97 | 11.99 | 33,891,992 | -0.08(-0.64%) |
Jun 23, 2010 | 11.83 | 12.12 | 11.74 | 12.07 | 184,923,568 | +0.32(+2.72%) |
Jun 22, 2010 | 12.25 | 12.28 | 11.75 | 11.75 | 18,737 | -0.69(-5.53%) |
Jun 21, 2010 | 12.40 | 12.50 | 12.24 | 12.43 | 18,875,266 | -0.19(-1.53%) |
Jun 18, 2010 | 12.63 | 12.65 | 12.51 | 12.63 | 5,613,478 | +0.01(+0.12%) |
Jun 17, 2010 | 12.65 | 12.65 | 12.52 | 12.61 | 6,665,089 | +0.02(+0.19%) |
Jun 16, 2010 | 12.46 | 12.64 | 12.45 | 12.59 | 5,642,657 | +0.05(+0.43%) |
Jun 15, 2010 | 12.54 | 12.57 | 12.47 | 12.54 | 5,712,949 | +0.11(+0.86%) |
Jun 14, 2010 | 12.48 | 12.57 | 12.35 | 12.43 | 6,847,972 | +0.05(+0.43%) |
Jun 11, 2010 | 12.27 | 12.43 | 12.23 | 12.38 | 4,906,463 | -0.02(-0.20%) |
Jun 10, 2010 | 12.22 | 12.44 | 12.22 | 12.40 | 8,229,757 | +0.34(+2.81%) |
Jun 09, 2010 | 12.33 | 12.39 | 12.04 | 12.06 | 7,492,954 | -0.20(-1.62%) |
Jun 08, 2010 | 12.25 | 12.28 | 12.11 | 12.26 | 6,364,481 | +0.03(+0.24%) |
Jun 07, 2010 | 12.03 | 12.35 | 11.95 | 12.23 | 8,888,691 | +0.24(+1.99%) |
Jun 04, 2010 | 11.99 | 12.32 | 11.95 | 11.99 | 6,402,824 | -0.40(-3.24%) |
Jun 03, 2010 | 12.33 | 12.42 | 12.23 | 12.39 | 4,840,921 | +0.07(+0.58%) |
Jun 02, 2010 | 12.14 | 12.32 | 12.07 | 12.32 | 37,474 | +0.24(+2.02%) |
Jun 01, 2010 | 12.26 | 12.41 | 12.08 | 12.08 | 9,200,790 | -0.26(-2.09%) |
May 28, 2010 | 12.34 | 12.45 | 12.18 | 12.34 | 9,598,214 | +0.13(+1.10%) |
May 27, 2010 | 12.09 | 12.21 | 11.98 | 12.20 | 5,896,298 | +0.23(+1.92%) |
May 26, 2010 | 12.02 | 12.10 | 11.90 | 11.97 | 6,522,610 | +0.04(+0.36%) |
May 25, 2010 | 11.77 | 11.96 | 11.47 | 11.93 | 418 | +0.12(+1.01%) |
May 24, 2010 | 11.91 | 12.02 | 11.80 | 11.81 | 5,133,880 | -0.13(-1.08%) |
May 21, 2010 | 11.74 | 11.94 | 11.68 | 11.94 | 7,635,447 | +0.10(+0.81%) |
May 20, 2010 | 11.93 | 12.03 | 11.81 | 11.84 | 418 | -0.51(-4.14%) |
May 19, 2010 | 12.28 | 12.44 | 12.20 | 12.36 | 9,600,932 | +0.02(+0.15%) |
May 18, 2010 | 12.63 | 12.63 | 12.33 | 12.34 | 32,848 | -0.17(-1.38%) |
May 17, 2010 | 12.46 | 12.62 | 12.29 | 12.51 | 10,305,687 | +0.29(+2.39%) |
May 14, 2010 | 12.22 | 12.32 | 12.06 | 12.22 | 6,554,502 | -0.08(-0.62%) |
May 13, 2010 | 12.39 | 12.46 | 12.24 | 12.29 | 8,305,734 | -0.11(-0.85%) |
May 12, 2010 | 12.25 | 12.46 | 12.15 | 12.40 | 9,811,806 | +0.16(+1.33%) |
May 11, 2010 | 12.36 | 12.43 | 12.22 | 12.24 | 9,141,504 | +0.02(+0.20%) |
May 10, 2010 | 12.00 | 12.25 | 11.99 | 12.21 | 9,274,542 | +0.39(+3.27%) |
May 07, 2010 | 11.84 | 11.98 | 11.54 | 11.82 | 13,683,279 | +0.03(+0.28%) |
May 06, 2010 | 11.80 | 12.05 | 11.35 | 11.79 | 18,146,868 | +0.02(+0.16%) |
May 05, 2010 | 11.81 | 11.90 | 11.73 | 11.77 | 9,528,668 | -0.02(-0.16%) |
May 04, 2010 | 11.81 | 11.87 | 11.74 | 11.79 | 10,643,249 | -0.11(-0.92%) |