Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.07 | 13.22 | 12.84 | 13.15 | 8,902,319 | +0.06(+0.46%) |
Jul 29, 2010 | 13.27 | 13.47 | 12.94 | 13.09 | 15,728,707 | -0.02(-0.12%) |
Jul 28, 2010 | 13.38 | 13.50 | 12.73 | 13.10 | 24,276,848 | -0.74(-5.37%) |
Jul 27, 2010 | 13.85 | 14.01 | 13.58 | 13.85 | 1,778 | -0.01(-0.04%) |
Jul 26, 2010 | 13.67 | 13.86 | 13.48 | 13.85 | 10,053,119 | +0.28(+2.08%) |
Jul 23, 2010 | 13.34 | 13.61 | 13.23 | 13.57 | 10,076,005 | +0.21(+1.59%) |
Jul 22, 2010 | 12.95 | 13.45 | 12.91 | 13.36 | 10,450,269 | +0.60(+4.68%) |
Jul 21, 2010 | 13.33 | 13.39 | 12.68 | 12.76 | 11,135,446 | -0.43(-3.25%) |
Jul 20, 2010 | 13.19 | 13.19 | 12.22 | 13.19 | 13,624,714 | +0.66(+5.29%) |
Jul 19, 2010 | 12.57 | 12.59 | 12.17 | 12.53 | 10,130,024 | +0.15(+1.23%) |
Jul 16, 2010 | 12.38 | 12.81 | 12.34 | 12.38 | 11,977,552 | -0.29(-2.27%) |
Jul 15, 2010 | 12.94 | 12.94 | 12.48 | 12.66 | 9,824,192 | -0.26(-2.02%) |
Jul 14, 2010 | 13.10 | 13.10 | 12.73 | 12.92 | 11,606,829 | -0.19(-1.45%) |
Jul 13, 2010 | 12.88 | 13.26 | 12.88 | 13.12 | 11,891,274 | +0.45(+3.52%) |
Jul 12, 2010 | 12.88 | 12.94 | 12.54 | 12.67 | 11,426,949 | -0.19(-1.48%) |
Jul 09, 2010 | 12.86 | 12.96 | 12.55 | 12.86 | 9,215,911 | +0.28(+2.25%) |
Jul 08, 2010 | 12.65 | 12.77 | 12.35 | 12.58 | 15,169,751 | +0.01(+0.09%) |
Jul 07, 2010 | 12.08 | 12.57 | 12.08 | 12.57 | 184 | +0.43(+3.58%) |
Jul 06, 2010 | 12.62 | 12.68 | 11.97 | 12.13 | 4,268 | -0.14(-1.15%) |
Jul 02, 2010 | 12.27 | 12.68 | 12.09 | 12.27 | 11,612,696 | -0.19(-1.53%) |
Jul 01, 2010 | 12.40 | 12.59 | 11.93 | 12.46 | 17,445,400 | +0.17(+1.37%) |
Jun 30, 2010 | 12.16 | 12.65 | 12.12 | 12.29 | 2,265 | +0.16(+1.30%) |
Jun 29, 2010 | 12.75 | 12.75 | 12.05 | 12.14 | 21,877,824 | -1.22(-9.15%) |
Jun 25, 2010 | 13.36 | 13.39 | 12.79 | 13.36 | 30,881,204 | +0.47(+3.67%) |
Jun 24, 2010 | 13.61 | 13.67 | 12.83 | 12.89 | 17,293,768 | -0.80(-5.87%) |
Jun 23, 2010 | 13.18 | 13.73 | 13.03 | 13.69 | 19,960,034 | +0.46(+3.49%) |
Jun 22, 2010 | 14.27 | 14.44 | 13.18 | 13.23 | 184 | -1.06(-7.45%) |
Jun 21, 2010 | 14.39 | 14.65 | 14.21 | 14.29 | 13,969,989 | +0.32(+2.25%) |
Jun 18, 2010 | 13.98 | 14.08 | 13.84 | 13.98 | 11,943,158 | +0.11(+0.82%) |
Jun 17, 2010 | 14.02 | 14.04 | 13.61 | 13.86 | 11,856,323 | -0.08(-0.55%) |
Jun 16, 2010 | 14.03 | 14.15 | 13.84 | 13.94 | 11,768,537 | -0.29(-2.06%) |
Jun 15, 2010 | 13.80 | 14.25 | 13.63 | 14.23 | 17,846,812 | +0.62(+4.59%) |
Jun 14, 2010 | 13.42 | 13.96 | 13.40 | 13.61 | 23,474,734 | +0.41(+3.09%) |
Jun 11, 2010 | 12.65 | 13.24 | 12.51 | 13.20 | 17,010,772 | +0.70(+5.56%) |
Jun 10, 2010 | 12.14 | 12.51 | 12.14 | 12.51 | 10,734,873 | +0.62(+5.26%) |
Jun 09, 2010 | 11.90 | 12.33 | 11.82 | 11.88 | 13,497,436 | +0.12(+1.06%) |
Jun 08, 2010 | 11.50 | 11.80 | 11.43 | 11.76 | 552 | +0.30(+2.66%) |
Jun 07, 2010 | 11.96 | 11.98 | 11.44 | 11.45 | 19,218,480 | -0.46(-3.88%) |
Jun 04, 2010 | 11.91 | 12.56 | 11.88 | 11.91 | 14,653,345 | -0.79(-6.24%) |
Jun 03, 2010 | 12.54 | 12.87 | 12.41 | 12.71 | 13,233,111 | +0.23(+1.83%) |
Jun 02, 2010 | 12.14 | 12.49 | 12.09 | 12.48 | 39,407 | +0.40(+3.28%) |
Jun 01, 2010 | 12.40 | 12.69 | 12.08 | 12.08 | 10,234,622 | -0.54(-4.26%) |
May 28, 2010 | 12.62 | 12.95 | 12.50 | 12.62 | 10,961,534 | -0.29(-2.23%) |
May 27, 2010 | 12.52 | 12.91 | 12.35 | 12.91 | 13,832,713 | +0.77(+6.36%) |
May 26, 2010 | 12.27 | 12.63 | 11.98 | 12.14 | 13,650,209 | +0.06(+0.49%) |
May 25, 2010 | 11.38 | 12.09 | 11.28 | 12.08 | 17,224,194 | +0.26(+2.21%) |
May 24, 2010 | 12.02 | 12.24 | 11.81 | 11.82 | 11,530,358 | -0.29(-2.38%) |
May 21, 2010 | 11.51 | 12.34 | 11.46 | 12.10 | 18,411,196 | +0.28(+2.39%) |
May 20, 2010 | 11.63 | 12.12 | 11.53 | 11.82 | 2,760 | -0.41(-3.37%) |
May 19, 2010 | 12.31 | 12.41 | 11.80 | 12.23 | 18,659,218 | -0.22(-1.79%) |
May 18, 2010 | 13.02 | 13.22 | 12.43 | 12.46 | 552 | -0.36(-2.84%) |
May 17, 2010 | 13.00 | 13.24 | 12.51 | 12.82 | 16,983,950 | -0.10(-0.76%) |
May 14, 2010 | 12.92 | 13.06 | 12.75 | 12.92 | 16,365,231 | -0.29(-2.18%) |
May 13, 2010 | 13.43 | 13.54 | 13.16 | 13.21 | 10,454,511 | -0.09(-0.67%) |
May 12, 2010 | 13.23 | 13.49 | 13.15 | 13.30 | 11,231,210 | +0.17(+1.28%) |
May 11, 2010 | 13.37 | 13.45 | 13.12 | 13.13 | 10,663,647 | -0.27(-2.02%) |
May 10, 2010 | 13.17 | 13.41 | 13.09 | 13.40 | 14,826,922 | +0.88(+7.04%) |
May 07, 2010 | 12.49 | 12.86 | 11.64 | 12.52 | 27,942,502 | -0.06(-0.52%) |
May 06, 2010 | 12.60 | 13.60 | 11.08 | 12.58 | 3,833 | -0.66(-4.98%) |
May 05, 2010 | 13.51 | 13.76 | 13.22 | 13.24 | 14,711,853 | -0.28(-2.04%) |
May 04, 2010 | 14.16 | 14.16 | 13.41 | 13.52 | 555 | -0.88(-6.12%) |