Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.40 | 11.72 | 11.34 | 11.36 | 4,414 | +0.04(+0.35%) |
Jun 29, 2010 | 11.39 | 11.46 | 11.25 | 11.32 | 39,136 | -0.63(-5.29%) |
Jun 25, 2010 | 11.95 | 12.06 | 11.64 | 11.95 | 40,514,836 | +0.23(+1.98%) |
Jun 24, 2010 | 11.93 | 11.99 | 11.67 | 11.72 | 10,041 | -0.35(-2.91%) |
Jun 23, 2010 | 12.21 | 12.21 | 11.86 | 12.07 | 60,737,576 | -0.26(-2.12%) |
Jun 22, 2010 | 12.84 | 12.84 | 12.30 | 12.33 | 22,469 | -0.46(-3.62%) |
Jun 21, 2010 | 12.94 | 13.12 | 12.65 | 12.79 | 49,574,916 | +0.12(+0.97%) |
Jun 18, 2010 | 12.67 | 12.80 | 12.65 | 12.67 | 30,195,612 | +0.02(+0.13%) |
Jun 17, 2010 | 12.90 | 12.91 | 12.54 | 12.66 | 43,759,140 | -0.10(-0.75%) |
Jun 16, 2010 | 12.35 | 12.86 | 12.34 | 12.75 | 45,572,080 | +0.20(+1.61%) |
Jun 15, 2010 | 12.37 | 12.56 | 12.29 | 12.55 | 1,510 | +0.24(+1.91%) |
Jun 14, 2010 | 12.81 | 12.82 | 12.29 | 12.31 | 51,174,420 | -0.37(-2.90%) |
Jun 11, 2010 | 12.53 | 12.78 | 12.50 | 12.68 | 36,968,356 | -0.08(-0.65%) |
Jun 10, 2010 | 12.77 | 12.88 | 12.59 | 12.76 | 8,306 | +0.33(+2.69%) |
Jun 09, 2010 | 12.44 | 12.78 | 12.34 | 12.43 | 70,757,960 | +0.15(+1.24%) |
Jun 08, 2010 | 12.08 | 12.32 | 12.00 | 12.28 | 302 | +0.33(+2.77%) |
Jun 07, 2010 | 12.08 | 12.30 | 11.94 | 11.95 | 45,394,252 | +0.01(+0.12%) |
Jun 04, 2010 | 11.93 | 12.40 | 11.89 | 11.93 | 60,274,000 | -0.01(-0.09%) |
Jun 03, 2010 | 12.39 | 12.39 | 11.86 | 11.94 | 39,803,816 | -0.23(-1.93%) |
Jun 02, 2010 | 11.95 | 12.18 | 11.81 | 12.18 | 314,819 | +0.39(+3.28%) |
Jun 01, 2010 | 12.06 | 12.31 | 11.75 | 11.79 | 10,524 | +0.00(+0.03%) |
May 28, 2010 | 11.79 | 11.88 | 11.59 | 11.79 | 57,442,544 | +0.04(+0.31%) |
May 27, 2010 | 11.55 | 11.76 | 11.47 | 11.75 | 60,215,900 | +0.65(+5.81%) |
May 26, 2010 | 11.12 | 11.46 | 10.97 | 11.11 | 2,266 | +0.23(+2.07%) |
May 25, 2010 | 10.46 | 10.91 | 10.33 | 10.88 | 1,208 | -0.09(-0.78%) |
May 24, 2010 | 11.28 | 11.34 | 10.95 | 10.97 | 52,079,908 | -0.31(-2.76%) |
May 21, 2010 | 10.73 | 11.31 | 10.69 | 11.28 | 77,097,224 | +0.25(+2.24%) |
May 20, 2010 | 10.98 | 11.27 | 10.94 | 11.03 | 22,057 | -0.56(-4.85%) |
May 19, 2010 | 11.69 | 11.96 | 11.47 | 11.59 | 73,638,568 | -0.35(-2.91%) |
May 18, 2010 | 12.41 | 12.45 | 11.87 | 11.94 | 636,164 | -0.24(-1.98%) |
May 17, 2010 | 12.39 | 12.51 | 11.91 | 12.18 | 55,709,820 | -0.20(-1.59%) |
May 14, 2010 | 12.38 | 12.39 | 12.00 | 12.38 | 53,913,848 | -0.12(-0.92%) |
May 13, 2010 | 12.66 | 12.72 | 12.49 | 12.50 | 45,274,924 | -0.06(-0.47%) |
May 12, 2010 | 12.61 | 12.69 | 12.47 | 12.55 | 46,627,060 | +0.10(+0.82%) |
May 11, 2010 | 12.67 | 12.70 | 12.41 | 12.45 | 37,266 | -0.26(-2.07%) |
May 10, 2010 | 12.67 | 12.74 | 12.58 | 12.72 | 63,105,228 | +0.72(+5.97%) |
May 07, 2010 | 12.16 | 12.40 | 11.62 | 12.00 | 98,115,248 | -0.04(-0.30%) |
May 06, 2010 | 12.03 | 12.82 | 11.18 | 12.03 | 4,333 | -0.41(-3.33%) |
May 05, 2010 | 12.54 | 12.88 | 12.38 | 12.45 | 66,177,184 | -0.37(-2.92%) |
May 04, 2010 | 13.17 | 13.19 | 12.62 | 12.82 | 83,425 | -0.66(-4.88%) |
May 03, 2010 | 13.85 | 13.91 | 13.42 | 13.48 | 52,720,688 | -0.46(-3.30%) |
Apr 30, 2010 | 14.06 | 14.13 | 13.79 | 13.94 | 37,154,012 | -0.09(-0.61%) |
Apr 29, 2010 | 13.92 | 14.08 | 13.84 | 14.03 | 35,835,264 | +0.31(+2.28%) |
Apr 28, 2010 | 13.72 | 13.79 | 13.34 | 13.72 | 48,307,068 | +0.15(+1.14%) |
Apr 27, 2010 | 13.93 | 13.97 | 13.50 | 13.56 | 53,266 | -0.63(-4.45%) |
Apr 26, 2010 | 14.43 | 14.44 | 14.16 | 14.19 | 24,917,204 | -0.14(-0.99%) |
Apr 23, 2010 | 14.14 | 14.34 | 14.05 | 14.33 | 22,029,802 | +0.14(+1.00%) |
Apr 22, 2010 | 14.09 | 14.23 | 13.91 | 14.19 | 32,051,234 | -0.01(-0.09%) |
Apr 21, 2010 | 14.33 | 14.42 | 13.97 | 14.20 | 31,281 | -0.17(-1.18%) |
Apr 20, 2010 | 14.24 | 14.43 | 14.15 | 14.37 | 14,598 | +0.37(+2.64%) |
Apr 19, 2010 | 13.66 | 14.03 | 13.59 | 14.01 | 49,769,888 | +0.20(+1.42%) |
Apr 16, 2010 | 14.02 | 14.08 | 13.71 | 13.81 | 54,675,748 | -0.37(-2.58%) |
Apr 15, 2010 | 14.47 | 14.47 | 14.11 | 14.17 | 34,650,096 | -0.26(-1.79%) |
Apr 14, 2010 | 14.42 | 14.47 | 14.28 | 14.43 | 34,510,396 | +0.14(+1.01%) |
Apr 13, 2010 | 14.38 | 14.39 | 14.05 | 14.29 | 46,529,372 | -0.10(-0.73%) |
Apr 12, 2010 | 14.74 | 14.77 | 14.31 | 14.39 | 47,871,200 | -0.38(-2.54%) |
Apr 09, 2010 | 14.91 | 14.98 | 14.66 | 14.77 | 30,418,296 | -0.06(-0.42%) |
Apr 08, 2010 | 14.73 | 14.87 | 14.60 | 14.83 | 31,521,008 | -0.05(-0.31%) |
Apr 07, 2010 | 15.13 | 15.16 | 14.74 | 14.88 | 42,208,820 | -0.26(-1.73%) |
Apr 06, 2010 | 14.95 | 15.22 | 14.89 | 15.14 | 33,183,118 | +0.08(+0.54%) |
Apr 05, 2010 | 15.00 | 15.08 | 14.91 | 15.06 | 30,254,222 | +0.24(+1.59%) |