Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.12 | 12.26 | 12.02 | 12.08 | 5,289 | -0.04(-0.32%) |
Jun 29, 2010 | 12.21 | 12.25 | 11.94 | 12.12 | 20,254,072 | +0.05(+0.40%) |
Jun 25, 2010 | 12.07 | 12.23 | 11.98 | 12.07 | 26,139,942 | +0.09(+0.77%) |
Jun 24, 2010 | 12.08 | 12.35 | 11.97 | 11.98 | 33,908,900 | -0.08(-0.64%) |
Jun 23, 2010 | 11.83 | 12.12 | 11.74 | 12.06 | 185,015,792 | +0.32(+2.72%) |
Jun 22, 2010 | 12.24 | 12.28 | 11.74 | 11.74 | 18,747 | -0.69(-5.53%) |
Jun 21, 2010 | 12.39 | 12.50 | 12.23 | 12.43 | 18,884,682 | -0.19(-1.53%) |
Jun 18, 2010 | 12.62 | 12.64 | 12.50 | 12.62 | 5,616,277 | +0.01(+0.12%) |
Jun 17, 2010 | 12.64 | 12.65 | 12.51 | 12.61 | 6,668,413 | +0.02(+0.19%) |
Jun 16, 2010 | 12.45 | 12.63 | 12.45 | 12.58 | 5,645,472 | +0.05(+0.42%) |
Jun 15, 2010 | 12.53 | 12.57 | 12.47 | 12.53 | 5,715,799 | +0.11(+0.86%) |
Jun 14, 2010 | 12.48 | 12.57 | 12.35 | 12.42 | 6,851,388 | +0.05(+0.43%) |
Jun 11, 2010 | 12.27 | 12.42 | 12.22 | 12.37 | 4,908,910 | -0.02(-0.20%) |
Jun 10, 2010 | 12.21 | 12.43 | 12.21 | 12.39 | 8,233,862 | +0.34(+2.81%) |
Jun 09, 2010 | 12.33 | 12.38 | 12.03 | 12.06 | 7,496,691 | -0.20(-1.62%) |
Jun 08, 2010 | 12.24 | 12.28 | 12.11 | 12.25 | 6,367,655 | +0.03(+0.24%) |
Jun 07, 2010 | 12.02 | 12.34 | 11.95 | 12.22 | 8,893,124 | +0.24(+1.99%) |
Jun 04, 2010 | 11.99 | 12.31 | 11.94 | 11.99 | 6,406,017 | -0.40(-3.24%) |
Jun 03, 2010 | 12.32 | 12.41 | 12.22 | 12.39 | 4,843,335 | +0.07(+0.58%) |
Jun 02, 2010 | 12.13 | 12.32 | 12.06 | 12.32 | 37,493 | +0.24(+2.02%) |
Jun 01, 2010 | 12.25 | 12.41 | 12.07 | 12.07 | 9,205,379 | -0.26(-2.09%) |
May 28, 2010 | 12.33 | 12.44 | 12.18 | 12.33 | 9,603,001 | +0.13(+1.10%) |
May 27, 2010 | 12.08 | 12.20 | 11.98 | 12.20 | 5,899,238 | +0.23(+1.92%) |
May 26, 2010 | 12.01 | 12.09 | 11.89 | 11.97 | 6,525,863 | +0.04(+0.36%) |
May 25, 2010 | 11.76 | 11.95 | 11.47 | 11.92 | 418 | +0.12(+1.01%) |
May 24, 2010 | 11.90 | 12.01 | 11.79 | 11.80 | 5,136,440 | -0.13(-1.08%) |
May 21, 2010 | 11.73 | 11.94 | 11.67 | 11.93 | 7,639,255 | +0.10(+0.81%) |
May 20, 2010 | 11.92 | 12.02 | 11.80 | 11.84 | 418 | -0.51(-4.14%) |
May 19, 2010 | 12.27 | 12.43 | 12.19 | 12.35 | 9,605,720 | +0.02(+0.15%) |
May 18, 2010 | 12.63 | 12.63 | 12.32 | 12.33 | 32,864 | -0.17(-1.38%) |
May 17, 2010 | 12.45 | 12.61 | 12.28 | 12.50 | 10,310,827 | +0.29(+2.39%) |
May 14, 2010 | 12.21 | 12.31 | 12.06 | 12.21 | 6,557,771 | -0.08(-0.62%) |
May 13, 2010 | 12.39 | 12.45 | 12.23 | 12.29 | 8,309,876 | -0.11(-0.85%) |
May 12, 2010 | 12.25 | 12.45 | 12.15 | 12.39 | 9,816,699 | +0.16(+1.33%) |
May 11, 2010 | 12.36 | 12.43 | 12.22 | 12.23 | 9,146,063 | +0.02(+0.20%) |
May 10, 2010 | 11.99 | 12.25 | 11.99 | 12.21 | 9,279,168 | +0.39(+3.27%) |
May 07, 2010 | 11.83 | 11.97 | 11.53 | 11.82 | 13,690,103 | +0.03(+0.28%) |
May 06, 2010 | 11.79 | 12.04 | 11.35 | 11.79 | 18,155,918 | +0.02(+0.16%) |
May 05, 2010 | 11.81 | 11.89 | 11.73 | 11.77 | 9,533,420 | -0.02(-0.16%) |
May 04, 2010 | 11.80 | 11.86 | 11.73 | 11.79 | 10,648,557 | -0.11(-0.92%) |
May 03, 2010 | 11.95 | 11.97 | 11.79 | 11.90 | 9,660,188 | +0.07(+0.57%) |
Apr 30, 2010 | 11.97 | 12.06 | 11.81 | 11.83 | 15,807,961 | -0.11(-0.96%) |
Apr 29, 2010 | 12.29 | 12.50 | 11.78 | 11.94 | 31,871,492 | -0.29(-2.34%) |
Apr 28, 2010 | 13.29 | 13.33 | 12.20 | 12.23 | 34,177,260 | -1.02(-7.68%) |
Apr 27, 2010 | 13.51 | 13.57 | 13.24 | 13.25 | 4,231,478 | -0.29(-2.15%) |
Apr 26, 2010 | 13.69 | 13.76 | 13.53 | 13.54 | 4,711,970 | -0.14(-1.05%) |
Apr 23, 2010 | 13.36 | 13.69 | 13.31 | 13.68 | 12,013,926 | +0.30(+2.25%) |
Apr 22, 2010 | 13.21 | 13.40 | 13.07 | 13.38 | 8,036,879 | +0.09(+0.65%) |
Apr 21, 2010 | 13.36 | 13.36 | 13.20 | 13.29 | 34,244 | -0.03(-0.25%) |
Apr 20, 2010 | 13.15 | 13.33 | 13.10 | 13.33 | 3,782,233 | +0.24(+1.82%) |
Apr 19, 2010 | 13.08 | 13.12 | 12.97 | 13.09 | 4,817,390 | -0.03(-0.25%) |
Apr 16, 2010 | 13.40 | 13.40 | 13.09 | 13.12 | 7,273,997 | -0.30(-2.21%) |
Apr 15, 2010 | 13.45 | 13.47 | 13.36 | 13.42 | 3,521,817 | -0.10(-0.71%) |
Apr 14, 2010 | 13.48 | 13.52 | 13.37 | 13.51 | 3,738,676 | +0.03(+0.25%) |
Apr 13, 2010 | 13.49 | 13.52 | 13.31 | 13.48 | 3,758,575 | +0.04(+0.28%) |
Apr 12, 2010 | 13.45 | 13.56 | 13.40 | 13.44 | 3,824,378 | +0.08(+0.57%) |
Apr 09, 2010 | 13.40 | 13.40 | 13.25 | 13.37 | 3,794,915 | -0.01(-0.07%) |
Apr 08, 2010 | 13.46 | 13.46 | 13.31 | 13.38 | 5,661,737 | -0.08(-0.60%) |
Apr 07, 2010 | 13.61 | 13.62 | 13.40 | 13.46 | 4,155,303 | -0.19(-1.37%) |
Apr 06, 2010 | 13.44 | 13.65 | 13.40 | 13.64 | 3,680,284 | +0.16(+1.17%) |
Apr 05, 2010 | 13.57 | 13.61 | 13.44 | 13.49 | 4,010,799 | -0.02(-0.18%) |