Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.36 | 11.52 | 11.21 | 11.36 | 160,960,784 | +0.01(+0.07%) |
Jul 29, 2010 | 11.45 | 11.50 | 11.25 | 11.35 | 107,326 | -0.13(-1.13%) |
Jul 28, 2010 | 11.48 | 11.52 | 11.29 | 11.48 | 254,122 | +0.00(+0.00%) |
Jul 27, 2010 | 11.48 | 11.85 | 11.47 | 11.48 | 231,098 | +0.03(+0.28%) |
Jul 26, 2010 | 11.21 | 11.50 | 11.09 | 11.45 | 196,700,544 | +0.33(+2.98%) |
Jul 23, 2010 | 11.07 | 11.16 | 10.90 | 11.12 | 165,604,320 | +0.06(+0.59%) |
Jul 22, 2010 | 10.96 | 11.24 | 10.95 | 11.05 | 500,792 | +0.24(+2.25%) |
Jul 21, 2010 | 11.29 | 11.30 | 10.78 | 10.81 | 250,944,384 | -0.33(-2.98%) |
Jul 20, 2010 | 11.14 | 11.21 | 10.76 | 11.14 | 222,524,544 | +0.13(+1.18%) |
Jul 19, 2010 | 11.31 | 11.34 | 10.76 | 11.01 | 388,778,912 | -0.30(-2.65%) |
Jul 16, 2010 | 11.31 | 11.87 | 11.29 | 11.31 | 541,915,072 | -0.96(-7.84%) |
Jul 15, 2010 | 12.67 | 12.69 | 12.18 | 12.27 | 218,565,168 | -0.40(-3.19%) |
Jul 14, 2010 | 12.62 | 12.72 | 12.48 | 12.68 | 121,656 | +0.00(+0.00%) |
Jul 13, 2010 | 12.68 | 12.72 | 12.46 | 12.68 | 367,639 | +0.37(+3.02%) |
Jul 12, 2010 | 12.19 | 12.34 | 12.11 | 12.31 | 113,660,640 | +0.08(+0.66%) |
Jul 09, 2010 | 12.22 | 12.24 | 11.93 | 12.22 | 107,024,904 | +0.20(+1.68%) |
Jul 08, 2010 | 12.04 | 12.09 | 11.81 | 12.02 | 132,759 | +0.12(+1.02%) |
Jul 07, 2010 | 11.42 | 11.92 | 11.41 | 11.90 | 185,263,568 | +0.53(+4.62%) |
Jul 06, 2010 | 11.38 | 11.58 | 11.19 | 11.38 | 100,547 | +0.18(+1.59%) |
Jul 02, 2010 | 11.20 | 11.41 | 11.07 | 11.20 | 174,266,704 | -0.15(-1.35%) |
Jul 01, 2010 | 11.35 | 11.61 | 10.92 | 11.35 | 317,239,200 | -0.28(-2.37%) |
Jun 30, 2010 | 11.63 | 11.97 | 11.57 | 11.63 | 161,780 | -0.16(-1.37%) |
Jun 29, 2010 | 11.77 | 12.18 | 11.69 | 11.79 | 230,656 | -0.69(-5.51%) |
Jun 25, 2010 | 12.48 | 12.64 | 12.22 | 12.48 | 216,639,024 | +0.32(+2.66%) |
Jun 24, 2010 | 12.15 | 12.39 | 12.12 | 12.15 | 296,445 | -0.33(-2.66%) |
Jun 23, 2010 | 12.62 | 12.71 | 12.37 | 12.48 | 164,216,672 | -0.12(-0.96%) |
Jun 22, 2010 | 12.76 | 12.87 | 12.59 | 12.60 | 147,510 | -0.17(-1.33%) |
Jun 21, 2010 | 12.97 | 13.03 | 12.74 | 12.77 | 134,726,320 | -0.02(-0.19%) |
Jun 18, 2010 | 12.80 | 12.87 | 12.73 | 12.80 | 130,675,560 | +0.00(+0.00%) |
Jun 17, 2010 | 12.91 | 13.00 | 12.61 | 12.80 | 91,786 | -0.04(-0.32%) |
Jun 16, 2010 | 12.84 | 12.92 | 12.66 | 12.84 | 169,874 | +0.06(+0.44%) |
Jun 15, 2010 | 12.78 | 12.82 | 12.39 | 12.78 | 94,325 | +0.32(+2.53%) |
Jun 14, 2010 | 12.70 | 12.77 | 12.45 | 12.47 | 148,885,936 | -0.15(-1.22%) |
Jun 11, 2010 | 12.40 | 12.70 | 12.38 | 12.62 | 142,285,120 | +0.11(+0.91%) |
Jun 10, 2010 | 12.51 | 12.52 | 12.22 | 12.51 | 125,661 | +0.36(+3.00%) |
Jun 09, 2010 | 12.48 | 12.53 | 12.09 | 12.14 | 186,286,304 | -0.26(-2.09%) |
Jun 08, 2010 | 12.04 | 12.42 | 11.97 | 12.40 | 72,269 | +0.40(+3.37%) |
Jun 07, 2010 | 12.43 | 12.46 | 11.95 | 12.00 | 196,301,616 | -0.42(-3.39%) |
Jun 04, 2010 | 12.42 | 12.73 | 12.34 | 12.42 | 183,446,928 | -0.37(-2.91%) |
Jun 03, 2010 | 12.91 | 13.00 | 12.69 | 12.79 | 153,389,168 | -0.06(-0.50%) |
Jun 02, 2010 | 12.86 | 12.88 | 12.42 | 12.86 | 156,952,832 | +0.37(+2.98%) |
Jun 01, 2010 | 12.60 | 12.92 | 12.45 | 12.48 | 155,094 | -0.24(-1.91%) |
May 28, 2010 | 12.73 | 13.08 | 12.70 | 12.73 | 198,857,712 | -0.36(-2.72%) |
May 27, 2010 | 12.78 | 13.10 | 12.60 | 13.08 | 201,993,840 | +0.57(+4.59%) |
May 26, 2010 | 12.86 | 13.02 | 12.44 | 12.51 | 369,445 | -0.02(-0.13%) |
May 25, 2010 | 12.05 | 12.56 | 11.97 | 12.52 | 480,463 | +0.07(+0.58%) |
May 24, 2010 | 12.92 | 13.00 | 12.44 | 12.45 | 211,138,352 | -0.48(-3.69%) |
May 21, 2010 | 12.10 | 12.94 | 12.09 | 12.93 | 329,577,568 | +0.02(+0.12%) |
May 20, 2010 | 12.54 | 12.91 | 12.35 | 12.91 | 991,384 | -0.27(-2.08%) |
May 19, 2010 | 12.77 | 13.31 | 12.77 | 13.19 | 322,358,080 | +0.29(+2.26%) |
May 18, 2010 | 13.51 | 13.54 | 12.67 | 12.90 | 269,240 | -0.32(-2.45%) |
May 17, 2010 | 13.25 | 13.30 | 12.81 | 13.22 | 224,809,072 | +0.01(+0.06%) |
May 14, 2010 | 13.21 | 13.52 | 13.03 | 13.21 | 263,330,736 | -0.43(-3.14%) |
May 13, 2010 | 13.77 | 13.89 | 13.62 | 13.64 | 166,963,824 | -0.32(-2.26%) |
May 12, 2010 | 13.96 | 14.01 | 13.74 | 13.96 | 220,273,024 | +0.08(+0.58%) |
May 11, 2010 | 14.01 | 14.14 | 13.84 | 13.87 | 171,743 | -0.11(-0.81%) |
May 10, 2010 | 13.90 | 14.00 | 13.75 | 13.99 | 331,754,400 | +0.91(+6.92%) |
May 07, 2010 | 13.32 | 13.57 | 12.90 | 13.08 | 480,038,336 | -0.07(-0.55%) |
May 06, 2010 | 13.63 | 14.24 | 12.53 | 13.15 | 1,104,009 | -0.72(-5.19%) |
May 05, 2010 | 14.01 | 14.42 | 13.77 | 13.87 | 241,024,400 | -0.32(-2.28%) |
May 04, 2010 | 14.37 | 14.48 | 14.13 | 14.20 | 161,488 | -0.40(-2.77%) |