Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.23 | 11.57 | 11.20 | 11.26 | 387 | +0.08(+0.73%) |
Jun 29, 2010 | 11.60 | 11.63 | 11.09 | 11.18 | 23,108,144 | -0.79(-6.57%) |
Jun 25, 2010 | 11.97 | 12.12 | 11.75 | 11.97 | 22,501,904 | +0.11(+0.90%) |
Jun 24, 2010 | 12.48 | 12.51 | 11.83 | 11.86 | 405 | -0.78(-6.17%) |
Jun 23, 2010 | 12.60 | 12.76 | 12.30 | 12.64 | 21,847,910 | +0.02(+0.15%) |
Jun 22, 2010 | 13.09 | 13.31 | 12.58 | 12.62 | 17,622,802 | -0.43(-3.28%) |
Jun 21, 2010 | 13.70 | 13.72 | 12.94 | 13.05 | 12,890,808 | -0.45(-3.36%) |
Jun 18, 2010 | 13.50 | 13.74 | 13.38 | 13.50 | 11,109,998 | -0.13(-0.97%) |
Jun 17, 2010 | 13.82 | 13.82 | 13.39 | 13.63 | 10,370,434 | -0.08(-0.60%) |
Jun 16, 2010 | 13.80 | 13.92 | 13.56 | 13.72 | 11,193,755 | -0.26(-1.84%) |
Jun 15, 2010 | 13.84 | 14.04 | 13.55 | 13.97 | 18,656 | +0.30(+2.20%) |
Jun 14, 2010 | 13.53 | 13.91 | 13.47 | 13.67 | 12,167,521 | +0.31(+2.31%) |
Jun 11, 2010 | 13.21 | 13.58 | 13.06 | 13.36 | 10,846,011 | -0.03(-0.19%) |
Jun 10, 2010 | 13.18 | 13.43 | 13.11 | 13.39 | 13,072,649 | +0.51(+3.95%) |
Jun 09, 2010 | 13.02 | 13.32 | 12.77 | 12.88 | 18,686,872 | -0.04(-0.29%) |
Jun 08, 2010 | 12.97 | 13.11 | 12.57 | 12.92 | 16,502,685 | +0.00(+0.00%) |
Jun 07, 2010 | 13.24 | 13.43 | 12.92 | 12.92 | 16,011,690 | -0.28(-2.14%) |
Jun 04, 2010 | 13.20 | 13.83 | 13.09 | 13.20 | 19,599,270 | -0.92(-6.49%) |
Jun 03, 2010 | 14.21 | 14.47 | 13.99 | 14.12 | 18,606,144 | +0.06(+0.40%) |
Jun 02, 2010 | 13.85 | 14.08 | 13.68 | 14.06 | 14,712,022 | +0.33(+2.38%) |
Jun 01, 2010 | 14.02 | 14.39 | 13.72 | 13.73 | 318 | -0.21(-1.49%) |
May 28, 2010 | 13.94 | 14.20 | 13.77 | 13.94 | 16,120,863 | +0.10(+0.73%) |
May 27, 2010 | 13.57 | 13.86 | 13.34 | 13.84 | 16,614,168 | +0.65(+4.90%) |
May 26, 2010 | 13.70 | 13.73 | 13.12 | 13.19 | 19,353,732 | -0.31(-2.28%) |
May 25, 2010 | 12.77 | 13.51 | 12.63 | 13.50 | 46,988 | +0.23(+1.70%) |
May 24, 2010 | 13.20 | 13.55 | 13.14 | 13.28 | 20,393,604 | +0.06(+0.47%) |
May 21, 2010 | 12.60 | 13.33 | 12.49 | 13.21 | 26,896,742 | +0.21(+1.60%) |
May 20, 2010 | 12.84 | 13.19 | 12.72 | 13.01 | 30,759 | -0.40(-2.96%) |
May 19, 2010 | 13.60 | 13.77 | 13.14 | 13.40 | 24,724,128 | -0.01(-0.09%) |
May 18, 2010 | 14.19 | 14.23 | 13.36 | 13.41 | 1,117,375 | -0.59(-4.21%) |
May 17, 2010 | 14.25 | 14.34 | 13.56 | 14.00 | 21,992,420 | -0.14(-1.02%) |
May 14, 2010 | 14.15 | 14.61 | 13.92 | 14.15 | 23,206,916 | -0.59(-4.00%) |
May 13, 2010 | 15.42 | 15.42 | 14.66 | 14.74 | 2,389 | -0.77(-4.94%) |
May 12, 2010 | 15.33 | 15.59 | 14.90 | 15.50 | 26,376,030 | +0.50(+3.35%) |
May 11, 2010 | 15.26 | 15.42 | 14.98 | 15.00 | 177,732 | -0.04(-0.29%) |
May 10, 2010 | 14.84 | 15.06 | 14.74 | 15.05 | 21,595,432 | +1.27(+9.25%) |
May 07, 2010 | 14.07 | 14.44 | 13.32 | 13.77 | 30,637,372 | -0.30(-2.14%) |
May 06, 2010 | 14.41 | 14.75 | 13.18 | 14.07 | 318 | +0.13(+0.90%) |
May 05, 2010 | 14.38 | 14.81 | 13.92 | 13.95 | 22,328,636 | -0.35(-2.42%) |
May 04, 2010 | 14.70 | 14.78 | 14.22 | 14.29 | 318 | -0.61(-4.09%) |
May 03, 2010 | 14.68 | 15.01 | 14.59 | 14.90 | 15,264,772 | +0.34(+2.33%) |
Apr 30, 2010 | 15.52 | 15.55 | 14.52 | 14.56 | 21,884,412 | -0.93(-6.00%) |
Apr 29, 2010 | 15.15 | 15.55 | 15.12 | 15.49 | 13,085,374 | +0.41(+2.70%) |
Apr 28, 2010 | 15.11 | 15.37 | 14.78 | 15.08 | 16,716,836 | +0.08(+0.50%) |
Apr 27, 2010 | 15.42 | 15.52 | 14.96 | 15.01 | 1,973 | -0.59(-3.78%) |
Apr 26, 2010 | 15.65 | 15.85 | 15.53 | 15.60 | 17,247,408 | +0.01(+0.08%) |
Apr 23, 2010 | 15.44 | 15.60 | 15.28 | 15.59 | 13,206,784 | +0.22(+1.43%) |
Apr 22, 2010 | 14.60 | 15.42 | 14.53 | 15.37 | 19,309,058 | +0.65(+4.44%) |
Apr 21, 2010 | 14.49 | 14.73 | 14.22 | 14.71 | 29,099 | +0.27(+1.87%) |
Apr 20, 2010 | 14.45 | 14.66 | 14.33 | 14.44 | 11,105,318 | +0.07(+0.48%) |
Apr 19, 2010 | 14.37 | 14.56 | 13.96 | 14.37 | 14,679,951 | -0.05(-0.35%) |
Apr 16, 2010 | 14.80 | 14.90 | 14.36 | 14.42 | 16,096,463 | -0.49(-3.28%) |
Apr 15, 2010 | 14.98 | 15.15 | 14.88 | 14.91 | 14,258,194 | -0.13(-0.84%) |
Apr 14, 2010 | 14.68 | 15.05 | 14.54 | 15.04 | 15,426,234 | +0.45(+3.10%) |
Apr 13, 2010 | 14.41 | 14.68 | 14.38 | 14.59 | 11,394,595 | +0.19(+1.31%) |
Apr 12, 2010 | 14.75 | 14.81 | 14.39 | 14.40 | 12,999,458 | -0.36(-2.42%) |
Apr 09, 2010 | 14.19 | 14.77 | 14.13 | 14.76 | 15,811,334 | +0.54(+3.80%) |
Apr 08, 2010 | 13.94 | 14.27 | 13.86 | 14.22 | 18,128,478 | +0.12(+0.85%) |
Apr 07, 2010 | 14.21 | 14.41 | 13.95 | 14.10 | 17,600,102 | -0.09(-0.66%) |
Apr 06, 2010 | 14.28 | 14.32 | 14.08 | 14.19 | 10,098,001 | -0.02(-0.13%) |
Apr 05, 2010 | 14.06 | 14.35 | 13.96 | 14.21 | 15,787,067 | +0.19(+1.34%) |