Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.28 | 12.37 | 11.84 | 12.30 | 39,314,680 | +0.54(+4.63%) |
Jul 29, 2010 | 11.64 | 11.92 | 11.42 | 11.76 | 36,008 | +0.26(+2.29%) |
Jul 28, 2010 | 11.49 | 11.76 | 11.47 | 11.49 | 29,658 | -0.10(-0.83%) |
Jul 27, 2010 | 11.59 | 11.82 | 11.57 | 11.59 | 21,523 | -0.06(-0.53%) |
Jul 26, 2010 | 11.55 | 11.68 | 11.47 | 11.65 | 12,710,769 | +0.09(+0.76%) |
Jul 23, 2010 | 11.46 | 11.63 | 11.30 | 11.56 | 21,071,530 | +0.07(+0.64%) |
Jul 22, 2010 | 10.98 | 11.51 | 10.93 | 11.49 | 66,436 | +0.70(+6.51%) |
Jul 21, 2010 | 11.25 | 11.26 | 10.76 | 10.79 | 38,071,504 | -0.27(-2.43%) |
Jul 20, 2010 | 11.06 | 11.08 | 10.70 | 11.06 | 29,208,468 | +0.11(+1.04%) |
Jul 19, 2010 | 11.10 | 11.13 | 10.86 | 10.94 | 20,427,950 | -0.11(-1.01%) |
Jul 16, 2010 | 11.05 | 11.37 | 11.01 | 11.05 | 24,550,888 | -0.26(-2.30%) |
Jul 15, 2010 | 11.71 | 11.75 | 11.17 | 11.31 | 37,726,660 | -0.38(-3.23%) |
Jul 14, 2010 | 11.91 | 11.91 | 11.58 | 11.69 | 17,580 | -0.28(-2.32%) |
Jul 13, 2010 | 11.74 | 12.04 | 11.71 | 11.97 | 24,560,628 | +0.40(+3.44%) |
Jul 12, 2010 | 11.68 | 11.80 | 11.53 | 11.57 | 12,332,891 | -0.15(-1.32%) |
Jul 09, 2010 | 11.73 | 11.75 | 11.45 | 11.73 | 13,311,822 | +0.19(+1.67%) |
Jul 08, 2010 | 11.45 | 11.57 | 11.35 | 11.53 | 39,934 | +0.25(+2.18%) |
Jul 07, 2010 | 11.03 | 11.31 | 10.85 | 11.29 | 24,582,342 | +0.37(+3.37%) |
Jul 06, 2010 | 10.92 | 11.16 | 10.78 | 10.92 | 11,623 | +0.04(+0.38%) |
Jul 02, 2010 | 10.88 | 11.11 | 10.76 | 10.88 | 18,551,758 | -0.05(-0.48%) |
Jul 01, 2010 | 11.10 | 11.14 | 10.59 | 10.93 | 24,771,782 | -0.11(-1.01%) |
Jun 30, 2010 | 11.17 | 11.29 | 11.02 | 11.04 | 19,043,766 | -0.12(-1.10%) |
Jun 29, 2010 | 11.13 | 11.55 | 11.08 | 11.16 | 71,411 | -0.83(-6.90%) |
Jun 25, 2010 | 11.99 | 11.99 | 11.47 | 11.99 | 32,915,606 | +0.47(+4.09%) |
Jun 24, 2010 | 11.64 | 11.75 | 11.45 | 11.52 | 42,276 | -0.22(-1.87%) |
Jun 23, 2010 | 11.86 | 11.94 | 11.63 | 11.74 | 14,373,013 | -0.12(-1.01%) |
Jun 22, 2010 | 12.06 | 12.22 | 11.84 | 11.86 | 70,625 | -0.19(-1.60%) |
Jun 21, 2010 | 12.23 | 12.28 | 11.98 | 12.05 | 20,632,026 | +0.07(+0.56%) |
Jun 18, 2010 | 11.99 | 12.09 | 11.91 | 11.99 | 24,625,156 | -0.01(-0.10%) |
Jun 17, 2010 | 11.99 | 12.06 | 11.88 | 12.00 | 19,145,146 | +0.01(+0.07%) |
Jun 16, 2010 | 12.07 | 12.18 | 11.92 | 11.99 | 21,509 | -0.20(-1.63%) |
Jun 15, 2010 | 12.16 | 12.21 | 12.00 | 12.19 | 2,393 | +0.18(+1.53%) |
Jun 14, 2010 | 12.15 | 12.30 | 12.00 | 12.00 | 27,295,632 | -0.01(-0.12%) |
Jun 11, 2010 | 11.71 | 12.05 | 11.69 | 12.02 | 26,204,498 | +0.12(+1.03%) |
Jun 10, 2010 | 11.58 | 11.92 | 11.58 | 11.90 | 68,214 | +0.53(+4.66%) |
Jun 09, 2010 | 11.48 | 11.76 | 11.31 | 11.37 | 26,279,778 | -0.01(-0.08%) |
Jun 08, 2010 | 11.14 | 11.40 | 10.86 | 11.38 | 30,226,374 | +0.30(+2.72%) |
Jun 07, 2010 | 11.46 | 11.49 | 11.05 | 11.07 | 34,223,504 | -0.18(-1.59%) |
Jun 04, 2010 | 11.25 | 11.85 | 11.19 | 11.25 | 36,443,472 | -0.85(-6.99%) |
Jun 03, 2010 | 12.12 | 12.29 | 11.93 | 12.10 | 17,801,116 | -0.06(-0.50%) |
Jun 02, 2010 | 11.78 | 12.17 | 11.64 | 12.16 | 344,533 | +0.51(+4.37%) |
Jun 01, 2010 | 11.69 | 11.95 | 11.60 | 11.65 | 78,367 | -0.19(-1.61%) |
May 28, 2010 | 11.84 | 12.11 | 11.77 | 11.84 | 17,435,182 | -0.28(-2.34%) |
May 27, 2010 | 11.70 | 12.13 | 11.52 | 12.12 | 23,716,008 | +0.65(+5.63%) |
May 26, 2010 | 11.68 | 11.84 | 11.41 | 11.48 | 683 | +0.01(+0.10%) |
May 25, 2010 | 10.96 | 11.48 | 10.73 | 11.47 | 42,933 | +0.18(+1.55%) |
May 24, 2010 | 11.57 | 11.66 | 11.26 | 11.29 | 21,274,546 | -0.25(-2.20%) |
May 21, 2010 | 10.67 | 11.61 | 10.67 | 11.55 | 40,353,452 | +0.47(+4.22%) |
May 20, 2010 | 11.19 | 11.43 | 11.07 | 11.08 | 147,460 | -0.77(-6.52%) |
May 19, 2010 | 11.85 | 12.06 | 11.54 | 11.85 | 31,063,098 | -0.11(-0.95%) |
May 18, 2010 | 12.42 | 12.45 | 11.91 | 11.96 | 26,734 | -0.26(-2.13%) |
May 17, 2010 | 12.08 | 12.28 | 11.85 | 12.22 | 21,779,168 | +0.14(+1.16%) |
May 14, 2010 | 12.08 | 12.51 | 11.91 | 12.08 | 28,549,110 | -0.51(-4.06%) |
May 13, 2010 | 12.78 | 12.86 | 12.58 | 12.60 | 13,461,879 | -0.23(-1.76%) |
May 12, 2010 | 12.74 | 12.88 | 12.64 | 12.82 | 21,201,004 | +0.18(+1.41%) |
May 11, 2010 | 12.81 | 12.89 | 12.56 | 12.64 | 45,751 | -0.26(-2.00%) |
May 10, 2010 | 12.70 | 12.91 | 12.61 | 12.90 | 33,237,222 | +0.99(+8.35%) |
May 07, 2010 | 12.33 | 12.50 | 11.72 | 11.90 | 39,578,420 | +0.15(+1.27%) |
May 06, 2010 | 11.76 | 12.85 | 11.15 | 11.76 | 936 | -1.16(-9.01%) |
May 05, 2010 | 12.93 | 13.02 | 12.75 | 12.92 | 22,862,494 | -0.09(-0.67%) |
May 04, 2010 | 13.22 | 13.22 | 12.90 | 13.01 | 62,620 | -0.37(-2.80%) |