Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.17 | 11.28 | 10.86 | 11.17 | 22,648,898 | +0.15(+1.36%) |
Jul 29, 2010 | 11.10 | 11.20 | 10.87 | 11.02 | 2,000 | -0.02(-0.18%) |
Jul 28, 2010 | 11.04 | 11.28 | 10.96 | 11.04 | 2,015 | -0.17(-1.52%) |
Jul 27, 2010 | 11.21 | 11.42 | 11.11 | 11.21 | 4,944 | -0.02(-0.18%) |
Jul 26, 2010 | 11.14 | 11.37 | 11.01 | 11.23 | 26,411,836 | +0.18(+1.63%) |
Jul 23, 2010 | 10.87 | 11.12 | 10.67 | 11.05 | 25,098,852 | +0.23(+2.13%) |
Jul 22, 2010 | 10.80 | 10.99 | 10.73 | 10.82 | 37,069 | +0.23(+2.17%) |
Jul 21, 2010 | 10.95 | 11.01 | 10.53 | 10.59 | 25,083,960 | -0.26(-2.40%) |
Jul 20, 2010 | 10.85 | 10.87 | 10.32 | 10.85 | 28,965,828 | +0.27(+2.55%) |
Jul 19, 2010 | 10.50 | 10.68 | 10.31 | 10.58 | 26,702,782 | +0.17(+1.63%) |
Jul 16, 2010 | 10.41 | 10.75 | 10.41 | 10.41 | 28,250,848 | -0.33(-3.07%) |
Jul 15, 2010 | 10.95 | 10.95 | 10.61 | 10.74 | 23,384,860 | -0.17(-1.56%) |
Jul 14, 2010 | 11.01 | 11.11 | 10.82 | 10.91 | 17,435 | -0.09(-0.82%) |
Jul 13, 2010 | 11.00 | 11.34 | 10.87 | 11.00 | 117,860 | +0.13(+1.20%) |
Jul 12, 2010 | 11.00 | 11.00 | 10.68 | 10.87 | 38,767,136 | -0.07(-0.64%) |
Jul 09, 2010 | 10.94 | 10.97 | 10.67 | 10.94 | 21,049,452 | +0.22(+2.05%) |
Jul 08, 2010 | 10.72 | 10.75 | 10.47 | 10.72 | 153,384 | +0.17(+1.61%) |
Jul 07, 2010 | 10.24 | 10.55 | 10.20 | 10.55 | 21,759,970 | +0.34(+3.33%) |
Jul 06, 2010 | 10.36 | 10.39 | 10.10 | 10.21 | 3,593 | +0.21(+2.10%) |
Jul 02, 2010 | 10.00 | 10.18 | 9.880 | 10.00 | 15,494,586 | -0.05(-0.50%) |
Jul 01, 2010 | 10.10 | 10.26 | 9.810 | 10.05 | 3,467 | -0.01(-0.10%) |
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%) |