Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.63 | 11.97 | 11.57 | 11.63 | 161,776 | -0.16(-1.37%) |
Jun 29, 2010 | 11.77 | 12.18 | 11.69 | 11.79 | 230,649 | -0.69(-5.51%) |
Jun 25, 2010 | 12.48 | 12.64 | 12.22 | 12.48 | 216,632,768 | +0.32(+2.66%) |
Jun 24, 2010 | 12.15 | 12.39 | 12.12 | 12.15 | 296,436 | -0.33(-2.66%) |
Jun 23, 2010 | 12.62 | 12.71 | 12.37 | 12.48 | 164,211,936 | -0.12(-0.96%) |
Jun 22, 2010 | 12.76 | 12.87 | 12.59 | 12.61 | 147,506 | -0.17(-1.33%) |
Jun 21, 2010 | 12.97 | 13.03 | 12.74 | 12.78 | 134,722,432 | -0.02(-0.19%) |
Jun 18, 2010 | 12.80 | 12.87 | 12.73 | 12.80 | 130,671,784 | +0.00(+0.00%) |
Jun 17, 2010 | 12.91 | 13.00 | 12.61 | 12.80 | 91,784 | -0.04(-0.31%) |
Jun 16, 2010 | 12.84 | 12.92 | 12.66 | 12.84 | 169,869 | +0.06(+0.44%) |
Jun 15, 2010 | 12.78 | 12.82 | 12.39 | 12.78 | 94,322 | +0.32(+2.53%) |
Jun 14, 2010 | 12.70 | 12.78 | 12.45 | 12.47 | 148,881,632 | -0.15(-1.22%) |
Jun 11, 2010 | 12.40 | 12.70 | 12.38 | 12.62 | 142,281,008 | +0.11(+0.91%) |
Jun 10, 2010 | 12.51 | 12.52 | 12.22 | 12.51 | 125,657 | +0.36(+3.00%) |
Jun 09, 2010 | 12.48 | 12.53 | 12.09 | 12.14 | 186,280,928 | -0.26(-2.09%) |
Jun 08, 2010 | 12.04 | 12.42 | 11.97 | 12.40 | 72,267 | +0.40(+3.37%) |
Jun 07, 2010 | 12.43 | 12.46 | 11.95 | 12.00 | 196,295,936 | -0.42(-3.39%) |
Jun 04, 2010 | 12.42 | 12.73 | 12.34 | 12.42 | 183,441,632 | -0.37(-2.91%) |
Jun 03, 2010 | 12.91 | 13.00 | 12.69 | 12.79 | 153,384,736 | -0.06(-0.50%) |
Jun 02, 2010 | 12.86 | 12.88 | 12.42 | 12.86 | 156,948,304 | +0.37(+2.98%) |
Jun 01, 2010 | 12.60 | 12.92 | 12.45 | 12.48 | 155,089 | -0.24(-1.91%) |
May 28, 2010 | 12.73 | 13.08 | 12.70 | 12.73 | 198,851,968 | -0.36(-2.72%) |
May 27, 2010 | 12.78 | 13.10 | 12.61 | 13.08 | 201,988,016 | +0.57(+4.59%) |
May 26, 2010 | 12.86 | 13.02 | 12.44 | 12.51 | 369,434 | -0.02(-0.13%) |
May 25, 2010 | 12.06 | 12.56 | 11.97 | 12.52 | 480,449 | +0.07(+0.58%) |
May 24, 2010 | 12.92 | 13.00 | 12.44 | 12.45 | 211,132,272 | -0.48(-3.69%) |
May 21, 2010 | 12.10 | 12.94 | 12.09 | 12.93 | 329,568,064 | +0.01(+0.12%) |
May 20, 2010 | 12.54 | 12.91 | 12.35 | 12.91 | 991,355 | -0.27(-2.08%) |
May 19, 2010 | 12.77 | 13.31 | 12.77 | 13.19 | 322,348,800 | +0.29(+2.26%) |
May 18, 2010 | 13.51 | 13.54 | 12.67 | 12.90 | 269,232 | -0.32(-2.45%) |
May 17, 2010 | 13.25 | 13.30 | 12.82 | 13.22 | 224,802,592 | +0.01(+0.06%) |
May 14, 2010 | 13.21 | 13.52 | 13.03 | 13.21 | 263,323,136 | -0.43(-3.14%) |
May 13, 2010 | 13.77 | 13.89 | 13.62 | 13.64 | 166,959,008 | -0.32(-2.26%) |
May 12, 2010 | 13.96 | 14.01 | 13.74 | 13.96 | 220,266,672 | +0.08(+0.58%) |
May 11, 2010 | 14.01 | 14.14 | 13.84 | 13.87 | 171,738 | -0.11(-0.81%) |
May 10, 2010 | 13.90 | 14.00 | 13.75 | 13.99 | 331,744,832 | +0.91(+6.92%) |
May 07, 2010 | 13.32 | 13.58 | 12.90 | 13.08 | 480,024,512 | -0.07(-0.55%) |
May 06, 2010 | 13.63 | 14.24 | 12.53 | 13.15 | 1,103,977 | -0.72(-5.19%) |
May 05, 2010 | 14.01 | 14.42 | 13.77 | 13.87 | 241,017,440 | -0.32(-2.28%) |
May 04, 2010 | 14.37 | 14.48 | 14.13 | 14.20 | 161,484 | -0.40(-2.77%) |
May 03, 2010 | 14.46 | 14.68 | 14.38 | 14.60 | 186,359,984 | +0.19(+1.29%) |
Apr 30, 2010 | 14.78 | 14.80 | 14.24 | 14.42 | 286,363,872 | -0.38(-2.57%) |
Apr 29, 2010 | 14.38 | 14.88 | 14.55 | 14.80 | 218,851,024 | +0.42(+2.93%) |
Apr 28, 2010 | 14.27 | 14.52 | 14.16 | 14.38 | 241,368,064 | +0.25(+1.77%) |
Apr 27, 2010 | 14.48 | 14.70 | 14.08 | 14.13 | 282,472 | -0.47(-3.21%) |
Apr 26, 2010 | 14.89 | 14.91 | 14.57 | 14.59 | 198,649,232 | -0.31(-2.06%) |
Apr 23, 2010 | 14.88 | 14.98 | 14.78 | 14.90 | 179,865,792 | -0.09(-0.59%) |
Apr 22, 2010 | 14.58 | 15.04 | 14.51 | 14.99 | 271,166,784 | +0.21(+1.42%) |
Apr 21, 2010 | 14.78 | 15.29 | 14.64 | 14.78 | 827,078 | -0.27(-1.77%) |
Apr 20, 2010 | 15.19 | 15.22 | 14.91 | 15.05 | 692,508 | +0.18(+1.20%) |
Apr 19, 2010 | 14.89 | 15.08 | 14.45 | 14.87 | 443,593,760 | -0.02(-0.11%) |
Apr 16, 2010 | 15.74 | 15.75 | 14.59 | 14.89 | 728,588,800 | -0.87(-5.49%) |
Apr 15, 2010 | 15.87 | 16.06 | 15.65 | 15.75 | 296,603,904 | +0.06(+0.41%) |
Apr 14, 2010 | 15.10 | 15.70 | 15.30 | 15.69 | 304,749,440 | +0.59(+3.91%) |
Apr 13, 2010 | 15.05 | 15.14 | 14.95 | 15.10 | 140,461,312 | +0.01(+0.05%) |
Apr 12, 2010 | 15.10 | 15.22 | 15.04 | 15.09 | 158,546,832 | +0.06(+0.38%) |
Apr 09, 2010 | 15.22 | 15.24 | 14.96 | 15.03 | 167,562,272 | -0.05(-0.32%) |
Apr 08, 2010 | 15.03 | 15.23 | 14.80 | 15.08 | 202,973,440 | +0.02(+0.16%) |
Apr 07, 2010 | 15.02 | 15.25 | 14.98 | 15.05 | 288,718,176 | +0.11(+0.70%) |
Apr 06, 2010 | 14.68 | 14.99 | 14.63 | 14.95 | 198,093,712 | +0.32(+2.16%) |
Apr 05, 2010 | 14.68 | 14.76 | 14.57 | 14.63 | 133,463,376 | +0.05(+0.33%) |