Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.19 | 12.40 | 12.17 | 12.26 | 29,803,134 | -0.03(-0.27%) |
Jul 29, 2010 | 12.60 | 12.67 | 12.20 | 12.29 | 32,049,064 | -0.00(-0.03%) |
Jul 28, 2010 | 12.33 | 12.50 | 12.20 | 12.30 | 40,763,992 | +0.01(+0.09%) |
Jul 27, 2010 | 12.30 | 12.34 | 12.07 | 12.28 | 125,383,520 | +0.00(+0.00%) |
Jul 26, 2010 | 12.22 | 12.40 | 11.81 | 12.28 | 46,213,360 | -0.01(-0.12%) |
Jul 23, 2010 | 12.41 | 12.44 | 12.08 | 12.30 | 34,190,432 | -0.13(-1.04%) |
Jul 22, 2010 | 12.15 | 12.46 | 12.15 | 12.43 | 39,958,652 | +0.32(+2.64%) |
Jul 21, 2010 | 11.99 | 12.30 | 11.67 | 12.11 | 81,904,680 | -0.03(-0.27%) |
Jul 20, 2010 | 12.02 | 12.16 | 11.97 | 12.14 | 35,360,128 | +0.03(+0.27%) |
Jul 19, 2010 | 11.77 | 12.20 | 11.77 | 12.11 | 45,466,560 | +0.36(+3.04%) |
Jul 16, 2010 | 12.69 | 12.84 | 11.71 | 11.75 | 84,979,024 | -1.09(-8.48%) |
Jul 15, 2010 | 12.84 | 12.97 | 12.73 | 12.84 | 29,150,688 | +0.03(+0.26%) |
Jul 14, 2010 | 13.00 | 13.06 | 12.77 | 12.81 | 29,660,632 | -0.14(-1.11%) |
Jul 13, 2010 | 12.74 | 13.04 | 12.70 | 12.95 | 24,481,052 | +0.26(+2.09%) |
Jul 12, 2010 | 12.77 | 12.78 | 12.62 | 12.69 | 25,768,096 | -0.10(-0.75%) |
Jul 09, 2010 | 12.78 | 12.85 | 12.68 | 12.78 | 25,849,238 | -0.03(-0.23%) |
Jul 08, 2010 | 12.87 | 12.90 | 12.63 | 12.81 | 34,114,208 | -0.04(-0.34%) |
Jul 07, 2010 | 12.76 | 12.88 | 12.61 | 12.86 | 31,836,956 | +0.06(+0.49%) |
Jul 06, 2010 | 12.92 | 13.03 | 12.66 | 12.79 | 28,875,994 | -0.04(-0.29%) |
Jul 02, 2010 | 12.65 | 12.94 | 12.58 | 12.83 | 26,538,088 | +0.27(+2.14%) |
Jul 01, 2010 | 12.60 | 12.61 | 12.25 | 12.56 | 32,500,512 | -0.05(-0.41%) |
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%) |