Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.81 | 12.92 | 12.60 | 12.61 | 27,106,246 | -0.25(-1.97%) |
Jun 29, 2010 | 13.02 | 13.10 | 12.78 | 12.87 | 24,693,902 | -0.51(-3.80%) |
Jun 25, 2010 | 13.12 | 13.55 | 13.12 | 13.37 | 35,949,512 | +0.23(+1.76%) |
Jun 24, 2010 | 13.24 | 13.38 | 13.10 | 13.14 | 25,078,132 | -0.18(-1.35%) |
Jun 23, 2010 | 13.14 | 13.40 | 13.12 | 13.32 | 20,235,860 | +0.11(+0.84%) |
Jun 22, 2010 | 13.22 | 13.54 | 13.19 | 13.21 | 28,085,454 | -0.07(-0.53%) |
Jun 21, 2010 | 13.30 | 13.43 | 13.23 | 13.28 | 21,309,304 | +0.03(+0.22%) |
Jun 18, 2010 | 13.25 | 13.43 | 13.15 | 13.25 | 36,951,840 | +0.02(+0.14%) |
Jun 17, 2010 | 13.25 | 13.28 | 13.07 | 13.23 | 25,865,270 | +0.06(+0.45%) |
Jun 16, 2010 | 12.98 | 13.29 | 12.73 | 13.18 | 29,321,190 | +0.10(+0.79%) |
Jun 15, 2010 | 12.78 | 13.09 | 12.76 | 13.07 | 29,819,728 | +0.33(+2.57%) |
Jun 14, 2010 | 12.78 | 12.97 | 12.72 | 12.74 | 25,205,598 | +0.04(+0.32%) |
Jun 11, 2010 | 12.40 | 12.75 | 12.33 | 12.70 | 31,696,478 | +0.30(+2.40%) |
Jun 10, 2010 | 12.20 | 12.47 | 12.17 | 12.41 | 35,928,072 | +0.30(+2.46%) |
Jun 09, 2010 | 12.35 | 12.43 | 12.10 | 12.11 | 43,961,364 | -0.20(-1.64%) |
Jun 08, 2010 | 12.67 | 12.70 | 12.08 | 12.31 | 68,447,624 | -0.36(-2.85%) |
Jun 07, 2010 | 12.81 | 12.87 | 12.64 | 12.67 | 35,945,004 | -0.10(-0.76%) |
Jun 04, 2010 | 12.92 | 13.05 | 12.72 | 12.77 | 46,072,676 | -0.44(-3.32%) |
Jun 03, 2010 | 13.19 | 13.36 | 13.09 | 13.21 | 30,446,962 | -0.04(-0.28%) |
Jun 02, 2010 | 13.18 | 13.25 | 12.95 | 13.24 | 35,562,072 | +0.21(+1.61%) |
Jun 01, 2010 | 13.18 | 13.35 | 13.03 | 13.04 | 25,742,616 | -0.18(-1.36%) |
May 28, 2010 | 13.33 | 13.42 | 13.19 | 13.22 | 36,029,088 | -0.12(-0.88%) |
May 27, 2010 | 13.06 | 13.35 | 12.97 | 13.33 | 44,752,604 | +0.52(+4.08%) |
May 26, 2010 | 13.32 | 13.50 | 12.79 | 12.81 | 59,522,288 | -0.50(-3.76%) |
May 25, 2010 | 13.30 | 13.34 | 13.11 | 13.31 | 37,997,136 | -0.06(-0.47%) |
May 24, 2010 | 13.31 | 13.57 | 13.22 | 13.37 | 33,922,560 | -0.08(-0.60%) |
May 21, 2010 | 13.38 | 13.68 | 13.28 | 13.45 | 52,584,164 | -0.15(-1.08%) |
May 20, 2010 | 13.71 | 14.22 | 13.59 | 13.60 | 67,112,824 | -0.75(-5.21%) |
May 19, 2010 | 14.13 | 14.51 | 14.02 | 14.35 | 47,261,672 | +0.27(+1.89%) |
May 18, 2010 | 14.07 | 14.30 | 14.03 | 14.08 | 28,827,712 | +0.02(+0.12%) |
May 17, 2010 | 13.87 | 14.09 | 13.78 | 14.07 | 37,770,164 | +0.17(+1.19%) |
May 14, 2010 | 14.53 | 14.61 | 13.82 | 13.90 | 75,319,656 | -0.62(-4.28%) |
May 13, 2010 | 14.79 | 14.85 | 14.51 | 14.52 | 26,083,638 | -0.25(-1.69%) |
May 12, 2010 | 14.57 | 14.80 | 14.48 | 14.77 | 37,077,892 | +0.33(+2.27%) |
May 11, 2010 | 14.58 | 14.81 | 14.25 | 14.44 | 41,993,644 | +0.32(+2.29%) |
May 10, 2010 | 14.03 | 14.64 | 14.00 | 14.12 | 51,994,052 | +0.00(+0.03%) |
May 07, 2010 | 14.35 | 14.47 | 14.01 | 14.12 | 51,721,076 | -0.30(-2.07%) |
May 06, 2010 | 14.63 | 14.81 | 13.98 | 14.41 | 53,032,760 | -0.38(-2.56%) |
May 05, 2010 | 14.54 | 14.85 | 14.08 | 14.79 | 68,268,520 | +0.62(+4.36%) |
May 04, 2010 | 14.48 | 14.54 | 14.14 | 14.18 | 56,844,032 | -0.45(-3.09%) |
May 03, 2010 | 14.60 | 14.76 | 14.55 | 14.63 | 34,158,944 | +0.02(+0.13%) |
Apr 30, 2010 | 15.11 | 15.12 | 14.55 | 14.61 | 55,303,540 | -0.25(-1.71%) |
Apr 29, 2010 | 15.00 | 15.11 | 14.83 | 14.86 | 45,546,228 | -0.10(-0.69%) |
Apr 28, 2010 | 14.85 | 15.04 | 14.80 | 14.97 | 37,795,904 | +0.11(+0.77%) |
Apr 27, 2010 | 15.08 | 15.14 | 14.79 | 14.85 | 47,634,084 | -0.07(-0.47%) |
Apr 26, 2010 | 15.29 | 15.31 | 14.91 | 14.92 | 40,782,844 | -0.41(-2.66%) |
Apr 23, 2010 | 15.08 | 15.36 | 15.03 | 15.33 | 56,976,372 | +0.40(+2.66%) |
Apr 22, 2010 | 15.10 | 15.31 | 14.89 | 14.93 | 109,389,816 | -0.06(-0.42%) |
Apr 21, 2010 | 15.45 | 15.64 | 14.68 | 15.00 | 199,012,016 | -1.59(-9.56%) |
Apr 20, 2010 | 16.80 | 16.92 | 16.47 | 16.58 | 37,658,888 | -0.25(-1.46%) |
Apr 19, 2010 | 16.83 | 16.91 | 16.63 | 16.83 | 19,092,226 | +0.01(+0.09%) |
Apr 16, 2010 | 16.66 | 16.88 | 16.65 | 16.81 | 25,561,664 | +0.14(+0.84%) |
Apr 15, 2010 | 16.90 | 16.99 | 16.63 | 16.67 | 23,899,424 | -0.27(-1.61%) |
Apr 14, 2010 | 16.90 | 17.15 | 16.85 | 16.95 | 22,868,358 | -0.11(-0.63%) |
Apr 13, 2010 | 16.90 | 17.15 | 16.84 | 17.05 | 32,644,254 | +0.18(+1.05%) |
Apr 12, 2010 | 16.85 | 16.96 | 16.81 | 16.88 | 17,394,952 | +0.03(+0.16%) |
Apr 09, 2010 | 16.85 | 16.91 | 16.74 | 16.85 | 19,150,760 | -0.01(-0.05%) |
Apr 08, 2010 | 16.74 | 16.91 | 16.59 | 16.86 | 20,413,128 | +0.14(+0.81%) |
Apr 07, 2010 | 16.81 | 16.81 | 16.63 | 16.72 | 16,197,789 | -0.02(-0.13%) |
Apr 06, 2010 | 16.75 | 16.84 | 16.71 | 16.74 | 15,304,926 | -0.12(-0.72%) |
Apr 05, 2010 | 16.94 | 16.99 | 16.71 | 16.87 | 17,223,446 | +0.07(+0.44%) |