Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.22 | 13.37 | 12.98 | 13.29 | 8,804,520 | +0.06(+0.46%) |
Jul 29, 2010 | 13.41 | 13.62 | 13.08 | 13.23 | 15,555,916 | -0.02(-0.12%) |
Jul 28, 2010 | 13.52 | 13.65 | 12.88 | 13.25 | 24,010,148 | -0.75(-5.37%) |
Jul 27, 2010 | 14.00 | 14.17 | 13.73 | 14.00 | 1,758 | -0.01(-0.04%) |
Jul 26, 2010 | 13.82 | 14.02 | 13.63 | 14.01 | 9,942,678 | +0.29(+2.08%) |
Jul 23, 2010 | 13.49 | 13.77 | 13.38 | 13.72 | 9,965,313 | +0.21(+1.59%) |
Jul 22, 2010 | 13.10 | 13.60 | 13.05 | 13.51 | 10,335,465 | +0.60(+4.68%) |
Jul 21, 2010 | 13.47 | 13.54 | 12.82 | 12.90 | 11,013,115 | -0.43(-3.25%) |
Jul 20, 2010 | 13.34 | 13.34 | 12.35 | 13.34 | 13,475,037 | +0.67(+5.29%) |
Jul 19, 2010 | 12.71 | 12.73 | 12.30 | 12.67 | 10,018,739 | +0.15(+1.23%) |
Jul 16, 2010 | 12.51 | 12.95 | 12.48 | 12.51 | 11,845,970 | -0.29(-2.27%) |
Jul 15, 2010 | 13.08 | 13.08 | 12.62 | 12.80 | 9,716,267 | -0.26(-2.02%) |
Jul 14, 2010 | 13.25 | 13.25 | 12.87 | 13.07 | 11,479,319 | -0.19(-1.45%) |
Jul 13, 2010 | 13.02 | 13.41 | 13.02 | 13.26 | 11,760,640 | +0.45(+3.52%) |
Jul 12, 2010 | 13.02 | 13.08 | 12.68 | 12.81 | 11,301,416 | -0.19(-1.48%) |
Jul 09, 2010 | 13.00 | 13.11 | 12.69 | 13.00 | 9,114,668 | +0.29(+2.25%) |
Jul 08, 2010 | 12.79 | 12.91 | 12.49 | 12.72 | 15,003,100 | +0.01(+0.09%) |
Jul 07, 2010 | 12.21 | 12.71 | 12.21 | 12.71 | 182 | +0.44(+3.58%) |
Jul 06, 2010 | 12.76 | 12.82 | 12.11 | 12.27 | 4,221 | -0.14(-1.15%) |
Jul 02, 2010 | 12.41 | 12.82 | 12.22 | 12.41 | 11,485,123 | -0.19(-1.53%) |
Jul 01, 2010 | 12.54 | 12.73 | 12.06 | 12.60 | 17,253,750 | +0.17(+1.37%) |
Jun 30, 2010 | 12.29 | 12.79 | 12.25 | 12.43 | 2,240 | +0.16(+1.30%) |
Jun 29, 2010 | 12.89 | 12.89 | 12.18 | 12.27 | 21,637,480 | -1.24(-9.15%) |
Jun 25, 2010 | 13.51 | 13.54 | 12.93 | 13.51 | 30,541,952 | +0.48(+3.67%) |
Jun 24, 2010 | 13.76 | 13.82 | 12.97 | 13.03 | 17,103,784 | -0.81(-5.87%) |
Jun 23, 2010 | 13.33 | 13.88 | 13.17 | 13.84 | 19,740,760 | +0.47(+3.49%) |
Jun 22, 2010 | 14.43 | 14.60 | 13.33 | 13.38 | 182 | -1.08(-7.45%) |
Jun 21, 2010 | 14.55 | 14.82 | 14.37 | 14.45 | 13,816,519 | +0.32(+2.25%) |
Jun 18, 2010 | 14.13 | 14.24 | 14.00 | 14.13 | 11,811,954 | +0.12(+0.82%) |
Jun 17, 2010 | 14.17 | 14.20 | 13.76 | 14.02 | 11,726,073 | -0.08(-0.55%) |
Jun 16, 2010 | 14.19 | 14.30 | 14.00 | 14.10 | 11,639,252 | -0.30(-2.06%) |
Jun 15, 2010 | 13.95 | 14.41 | 13.78 | 14.39 | 17,650,752 | +0.63(+4.59%) |
Jun 14, 2010 | 13.57 | 14.12 | 13.55 | 13.76 | 23,216,848 | +0.41(+3.09%) |
Jun 11, 2010 | 12.79 | 13.39 | 12.65 | 13.35 | 16,823,896 | +0.70(+5.56%) |
Jun 10, 2010 | 12.27 | 12.65 | 12.27 | 12.65 | 10,616,943 | +0.63(+5.26%) |
Jun 09, 2010 | 12.03 | 12.46 | 11.95 | 12.01 | 13,349,158 | +0.13(+1.06%) |
Jun 08, 2010 | 11.63 | 11.93 | 11.56 | 11.89 | 546 | +0.31(+2.66%) |
Jun 07, 2010 | 12.09 | 12.12 | 11.56 | 11.58 | 19,007,352 | -0.47(-3.88%) |
Jun 04, 2010 | 12.05 | 12.70 | 12.01 | 12.05 | 14,492,367 | -0.80(-6.24%) |
Jun 03, 2010 | 12.68 | 13.01 | 12.55 | 12.85 | 13,087,736 | +0.23(+1.83%) |
Jun 02, 2010 | 12.27 | 12.63 | 12.22 | 12.62 | 38,975 | +0.40(+3.28%) |
Jun 01, 2010 | 12.54 | 12.83 | 12.21 | 12.22 | 10,122,187 | -0.54(-4.26%) |
May 28, 2010 | 12.76 | 13.09 | 12.63 | 12.76 | 10,841,114 | -0.29(-2.23%) |
May 27, 2010 | 12.66 | 13.06 | 12.49 | 13.05 | 13,680,751 | +0.78(+6.36%) |
May 26, 2010 | 12.40 | 12.77 | 12.12 | 12.27 | 13,500,252 | +0.06(+0.49%) |
May 25, 2010 | 11.50 | 12.23 | 11.41 | 12.21 | 17,034,974 | +0.26(+2.21%) |
May 24, 2010 | 12.16 | 12.38 | 11.94 | 11.95 | 11,403,689 | -0.29(-2.38%) |
May 21, 2010 | 11.63 | 12.48 | 11.59 | 12.24 | 18,208,936 | +0.29(+2.39%) |
May 20, 2010 | 11.76 | 12.25 | 11.66 | 11.95 | 2,730 | -0.42(-3.37%) |
May 19, 2010 | 12.45 | 12.55 | 11.93 | 12.37 | 18,454,232 | -0.23(-1.79%) |
May 18, 2010 | 13.17 | 13.37 | 12.56 | 12.60 | 546 | -0.37(-2.84%) |
May 17, 2010 | 13.14 | 13.39 | 12.65 | 12.96 | 16,797,370 | -0.10(-0.76%) |
May 14, 2010 | 13.06 | 13.21 | 12.89 | 13.06 | 16,185,447 | -0.29(-2.18%) |
May 13, 2010 | 13.58 | 13.69 | 13.30 | 13.35 | 10,339,661 | -0.09(-0.67%) |
May 12, 2010 | 13.37 | 13.64 | 13.30 | 13.44 | 11,107,826 | +0.17(+1.28%) |
May 11, 2010 | 13.52 | 13.60 | 13.27 | 13.28 | 10,546,499 | -0.27(-2.02%) |
May 10, 2010 | 13.32 | 13.56 | 13.24 | 13.55 | 14,664,037 | +0.89(+7.04%) |
May 07, 2010 | 12.62 | 13.01 | 11.77 | 12.66 | 27,635,532 | -0.07(-0.52%) |
May 06, 2010 | 12.74 | 13.75 | 11.20 | 12.72 | 3,791 | -0.67(-4.98%) |
May 05, 2010 | 13.66 | 13.91 | 13.37 | 13.39 | 14,550,233 | -0.28(-2.04%) |
May 04, 2010 | 14.31 | 14.31 | 13.56 | 13.67 | 548 | -0.89(-6.12%) |