Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.06 | 10.55 | 10.01 | 10.06 | 38,494 | -0.26(-2.52%) |
Jun 29, 2010 | 10.76 | 10.76 | 10.28 | 10.32 | 14,180 | -0.91(-8.10%) |
Jun 25, 2010 | 11.23 | 11.28 | 10.99 | 11.23 | 28,668,764 | +0.12(+1.08%) |
Jun 24, 2010 | 11.11 | 11.37 | 11.07 | 11.11 | 35,804 | -0.32(-2.80%) |
Jun 23, 2010 | 11.40 | 11.51 | 11.18 | 11.43 | 6,150 | +0.14(+1.24%) |
Jun 22, 2010 | 11.76 | 11.80 | 11.25 | 11.29 | 87,600 | -0.43(-3.67%) |
Jun 21, 2010 | 11.43 | 12.12 | 11.42 | 11.72 | 63,251,784 | +0.61(+5.49%) |
Jun 18, 2010 | 11.11 | 11.28 | 11.02 | 11.11 | 21,429,972 | -0.07(-0.63%) |
Jun 17, 2010 | 11.45 | 11.45 | 11.09 | 11.18 | 23,770,016 | -0.23(-2.02%) |
Jun 16, 2010 | 11.41 | 11.52 | 11.35 | 11.41 | 16,450,177 | -0.20(-1.72%) |
Jun 15, 2010 | 11.61 | 11.62 | 11.42 | 11.61 | 6,432 | +0.27(+2.38%) |
Jun 14, 2010 | 11.55 | 11.68 | 11.31 | 11.34 | 17,828,010 | -0.02(-0.18%) |
Jun 11, 2010 | 11.15 | 11.39 | 11.10 | 11.36 | 18,337,140 | +0.11(+0.98%) |
Jun 10, 2010 | 11.25 | 11.26 | 11.01 | 11.25 | 23,268 | +0.45(+4.17%) |
Jun 09, 2010 | 10.93 | 11.11 | 10.76 | 10.80 | 26,126,044 | +0.04(+0.37%) |
Jun 08, 2010 | 10.55 | 10.85 | 10.49 | 10.76 | 6,368 | +0.25(+2.38%) |
Jun 07, 2010 | 10.87 | 10.94 | 10.50 | 10.51 | 28,315,504 | -0.33(-3.04%) |
Jun 04, 2010 | 10.84 | 11.26 | 10.81 | 10.84 | 30,418,788 | -0.53(-4.66%) |
Jun 03, 2010 | 11.60 | 11.60 | 11.12 | 11.37 | 25,604,020 | -0.11(-0.96%) |
Jun 02, 2010 | 11.29 | 11.49 | 11.12 | 11.48 | 59,564 | +0.29(+2.59%) |
Jun 01, 2010 | 11.43 | 11.68 | 11.18 | 11.19 | 6,184 | -0.45(-3.87%) |
May 28, 2010 | 11.64 | 11.79 | 11.54 | 11.64 | 21,001,300 | -0.18(-1.52%) |
May 27, 2010 | 11.62 | 11.84 | 11.27 | 11.82 | 25,657,090 | +0.57(+5.07%) |
May 26, 2010 | 11.64 | 11.68 | 11.20 | 11.25 | 79,129 | -0.05(-0.44%) |
May 25, 2010 | 10.60 | 11.35 | 10.56 | 11.30 | 69,840 | +0.21(+1.89%) |
May 24, 2010 | 11.31 | 11.42 | 11.07 | 11.09 | 22,360,522 | -0.26(-2.29%) |
May 21, 2010 | 10.89 | 11.45 | 10.80 | 11.35 | 43,678,592 | -0.02(-0.19%) |
May 20, 2010 | 11.11 | 11.39 | 11.01 | 11.37 | 33,709 | -0.41(-3.47%) |
May 19, 2010 | 11.75 | 11.98 | 11.53 | 11.78 | 45,086,720 | -0.04(-0.34%) |
May 18, 2010 | 12.25 | 12.41 | 11.80 | 11.82 | 34,844 | -0.28(-2.31%) |
May 17, 2010 | 12.29 | 12.33 | 11.80 | 12.10 | 38,761,524 | -0.26(-2.10%) |
May 14, 2010 | 12.36 | 12.66 | 12.22 | 12.36 | 40,189,960 | -0.44(-3.44%) |
May 13, 2010 | 12.61 | 13.24 | 12.59 | 12.80 | 45,653,972 | +0.61(+5.00%) |
May 12, 2010 | 12.20 | 12.54 | 12.16 | 12.19 | 31,217,714 | +0.06(+0.49%) |
May 11, 2010 | 12.28 | 12.41 | 12.07 | 12.13 | 85,362 | -0.46(-3.65%) |
May 10, 2010 | 12.52 | 12.59 | 12.45 | 12.59 | 38,907,856 | +0.59(+4.92%) |
May 07, 2010 | 12.13 | 12.38 | 11.72 | 12.00 | 72,792,864 | +0.06(+0.50%) |
May 06, 2010 | 12.34 | 12.64 | 11.25 | 11.94 | 9,165 | -0.32(-2.61%) |
May 05, 2010 | 12.50 | 12.80 | 12.20 | 12.26 | 41,837,724 | -0.32(-2.54%) |
May 04, 2010 | 12.94 | 12.94 | 12.48 | 12.58 | 14,530 | -0.57(-4.33%) |
May 03, 2010 | 13.50 | 13.54 | 12.97 | 13.15 | 45,589,400 | -0.28(-2.08%) |
Apr 30, 2010 | 13.73 | 13.78 | 13.37 | 13.43 | 29,302,016 | -0.29(-2.11%) |
Apr 29, 2010 | 13.68 | 13.82 | 13.60 | 13.72 | 26,205,838 | +0.15(+1.11%) |
Apr 28, 2010 | 13.47 | 13.64 | 13.35 | 13.57 | 32,571,300 | +0.13(+0.97%) |
Apr 27, 2010 | 13.96 | 13.98 | 13.41 | 13.44 | 69,127 | -0.61(-4.34%) |
Apr 26, 2010 | 14.16 | 14.29 | 14.02 | 14.05 | 21,767,864 | -0.06(-0.43%) |
Apr 23, 2010 | 13.86 | 14.18 | 13.76 | 14.11 | 24,523,592 | +0.26(+1.88%) |
Apr 22, 2010 | 13.62 | 13.89 | 13.50 | 13.85 | 25,437,240 | +0.14(+1.02%) |
Apr 21, 2010 | 13.71 | 13.88 | 13.56 | 13.71 | 28,490 | -0.04(-0.29%) |
Apr 20, 2010 | 13.89 | 13.98 | 13.71 | 13.75 | 16,093 | +0.03(+0.22%) |
Apr 19, 2010 | 13.77 | 13.78 | 13.49 | 13.72 | 37,695,284 | -0.19(-1.37%) |
Apr 16, 2010 | 14.22 | 14.26 | 13.80 | 13.91 | 52,026,668 | -0.40(-2.80%) |
Apr 15, 2010 | 14.33 | 14.50 | 14.26 | 14.31 | 30,266,192 | -0.12(-0.83%) |
Apr 14, 2010 | 14.39 | 14.47 | 14.19 | 14.43 | 35,097,552 | +0.09(+0.63%) |
Apr 13, 2010 | 14.30 | 14.39 | 14.06 | 14.34 | 100,664,496 | -0.23(-1.58%) |
Apr 12, 2010 | 14.51 | 14.77 | 14.45 | 14.57 | 57,021,616 | +0.18(+1.25%) |
Apr 09, 2010 | 14.70 | 14.74 | 14.19 | 14.39 | 56,211,684 | -0.48(-3.23%) |
Apr 08, 2010 | 14.61 | 14.90 | 14.50 | 14.87 | 24,399,456 | +0.13(+0.88%) |
Apr 07, 2010 | 15.01 | 15.15 | 14.65 | 14.74 | 31,656,980 | -0.29(-1.93%) |
Apr 06, 2010 | 14.60 | 15.14 | 14.56 | 15.03 | 42,053,236 | +0.27(+1.83%) |
Apr 05, 2010 | 14.57 | 14.80 | 14.49 | 14.76 | 31,282,684 | +0.06(+0.41%) |