Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 03, 2010 | 14.73 | 14.83 | 14.20 | 14.56 | 16,527,532 | -0.05(-0.37%) |
Apr 30, 2010 | 15.45 | 15.55 | 14.61 | 14.61 | 13,626,734 | -0.69(-4.50%) |
Apr 29, 2010 | 15.30 | 15.93 | 15.18 | 15.30 | 15,635,252 | +0.45(+3.02%) |
Apr 28, 2010 | 14.85 | 15.12 | 14.68 | 14.85 | 10,915,471 | +0.07(+0.48%) |
Apr 27, 2010 | 15.47 | 15.47 | 14.70 | 14.78 | 11,818,032 | -0.74(-4.79%) |
Apr 26, 2010 | 15.67 | 15.99 | 15.37 | 15.53 | 10,786,319 | -0.12(-0.77%) |
Apr 23, 2010 | 15.53 | 15.74 | 15.39 | 15.65 | 8,389,357 | +0.14(+0.92%) |
Apr 22, 2010 | 15.22 | 15.53 | 15.07 | 15.51 | 7,625,301 | +0.11(+0.71%) |
Apr 21, 2010 | 15.40 | 15.54 | 15.01 | 15.40 | 34,380 | +0.41(+2.74%) |
Apr 20, 2010 | 15.14 | 15.34 | 14.88 | 14.99 | 13,566,090 | -0.01(-0.07%) |
Apr 19, 2010 | 15.11 | 15.21 | 14.71 | 15.00 | 10,723,926 | -0.22(-1.47%) |
Apr 16, 2010 | 15.27 | 15.62 | 15.00 | 15.22 | 15,243,519 | -0.14(-0.89%) |
Apr 15, 2010 | 15.26 | 15.56 | 15.20 | 15.36 | 10,391,235 | +0.00(+0.00%) |
Apr 14, 2010 | 14.99 | 15.38 | 14.99 | 15.36 | 9,864,143 | +0.48(+3.20%) |
Apr 13, 2010 | 14.79 | 14.93 | 14.68 | 14.88 | 10,707,689 | +0.05(+0.33%) |
Apr 12, 2010 | 15.10 | 15.10 | 14.72 | 14.83 | 11,101,151 | -0.18(-1.20%) |
Apr 09, 2010 | 14.99 | 15.14 | 14.78 | 15.01 | 9,588,999 | +0.03(+0.18%) |
Apr 08, 2010 | 14.65 | 15.02 | 14.47 | 14.99 | 14,380,511 | +0.22(+1.52%) |
Apr 07, 2010 | 14.24 | 14.94 | 14.24 | 14.76 | 26,049,450 | +0.60(+4.25%) |
Apr 06, 2010 | 13.84 | 14.17 | 13.77 | 14.16 | 14,402,560 | +0.19(+1.37%) |
Apr 05, 2010 | 13.87 | 13.97 | 13.77 | 13.97 | 10,774,764 | +0.17(+1.27%) |