Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.56 | 11.62 | 11.20 | 11.56 | 44,522,884 | +0.25(+2.19%) |
Jul 29, 2010 | 11.40 | 11.48 | 11.26 | 11.32 | 4,413 | +0.00(+0.00%) |
Jul 28, 2010 | 11.47 | 11.54 | 11.29 | 11.32 | 30,619,434 | -0.18(-1.57%) |
Jul 27, 2010 | 11.60 | 11.67 | 11.40 | 11.50 | 22,900,086 | -0.03(-0.28%) |
Jul 26, 2010 | 11.47 | 11.55 | 11.40 | 11.53 | 23,746,130 | +0.00(+0.00%) |
Jul 23, 2010 | 11.48 | 11.56 | 11.36 | 11.53 | 29,227,134 | +0.00(+0.03%) |
Jul 22, 2010 | 11.46 | 11.69 | 11.45 | 11.52 | 8,354 | +0.26(+2.31%) |
Jul 21, 2010 | 11.58 | 11.61 | 11.20 | 11.26 | 36,690,492 | -0.18(-1.58%) |
Jul 20, 2010 | 10.86 | 11.48 | 10.84 | 11.45 | 6,311 | +0.45(+4.13%) |
Jul 19, 2010 | 10.99 | 11.08 | 10.90 | 10.99 | 28,545,624 | +0.03(+0.26%) |
Jul 16, 2010 | 10.96 | 11.13 | 10.96 | 10.96 | 31,924,282 | -0.15(-1.34%) |
Jul 15, 2010 | 11.28 | 11.32 | 11.08 | 11.11 | 33,951,556 | -0.20(-1.80%) |
Jul 14, 2010 | 11.16 | 11.40 | 11.16 | 11.32 | 26,119 | +0.01(+0.06%) |
Jul 13, 2010 | 11.45 | 11.49 | 11.28 | 11.31 | 33,658 | -0.09(-0.75%) |
Jul 12, 2010 | 11.47 | 11.52 | 11.29 | 11.39 | 30,758,358 | -0.16(-1.37%) |
Jul 09, 2010 | 11.55 | 11.62 | 11.39 | 11.55 | 31,646,006 | +0.08(+0.69%) |
Jul 08, 2010 | 11.42 | 11.48 | 11.22 | 11.47 | 32,906 | +0.11(+0.98%) |
Jul 07, 2010 | 10.95 | 11.37 | 10.93 | 11.36 | 49,593,052 | +0.42(+3.80%) |
Jul 06, 2010 | 11.09 | 11.20 | 10.85 | 10.95 | 6,925 | +0.11(+1.00%) |
Jul 02, 2010 | 10.84 | 10.94 | 10.75 | 10.84 | 37,506,304 | +0.13(+1.19%) |
Jul 01, 2010 | 10.71 | 10.95 | 10.52 | 10.71 | 63,299,920 | -0.19(-1.75%) |
Jun 30, 2010 | 10.94 | 11.25 | 10.88 | 10.90 | 4,599 | +0.04(+0.35%) |
Jun 29, 2010 | 10.94 | 11.00 | 10.80 | 10.86 | 40,773 | -0.61(-5.29%) |
Jun 25, 2010 | 11.47 | 11.57 | 11.18 | 11.47 | 42,208,704 | +0.22(+1.98%) |
Jun 24, 2010 | 11.45 | 11.51 | 11.20 | 11.25 | 10,460 | -0.34(-2.91%) |
Jun 23, 2010 | 11.72 | 11.72 | 11.39 | 11.59 | 63,276,928 | -0.25(-2.12%) |
Jun 22, 2010 | 12.32 | 12.33 | 11.81 | 11.84 | 23,408 | -0.44(-3.62%) |
Jun 21, 2010 | 12.42 | 12.59 | 12.14 | 12.28 | 51,647,572 | +0.12(+0.97%) |
Jun 18, 2010 | 12.16 | 12.29 | 12.14 | 12.16 | 31,458,048 | +0.02(+0.13%) |
Jun 17, 2010 | 12.39 | 12.39 | 12.04 | 12.15 | 45,588,648 | -0.09(-0.75%) |
Jun 16, 2010 | 11.86 | 12.35 | 11.85 | 12.24 | 47,477,388 | +0.19(+1.61%) |
Jun 15, 2010 | 11.88 | 12.05 | 11.80 | 12.05 | 1,574 | +0.23(+1.91%) |
Jun 14, 2010 | 12.30 | 12.31 | 11.80 | 11.82 | 53,313,952 | -0.35(-2.90%) |
Jun 11, 2010 | 12.02 | 12.27 | 11.99 | 12.17 | 38,513,952 | -0.08(-0.65%) |
Jun 10, 2010 | 12.26 | 12.37 | 12.09 | 12.25 | 8,653 | +0.32(+2.69%) |
Jun 09, 2010 | 11.94 | 12.27 | 11.85 | 11.93 | 73,716,248 | +0.15(+1.24%) |
Jun 08, 2010 | 11.59 | 11.83 | 11.52 | 11.79 | 314 | +0.32(+2.77%) |
Jun 07, 2010 | 11.59 | 11.80 | 11.46 | 11.47 | 47,292,124 | +0.01(+0.12%) |
Jun 04, 2010 | 11.45 | 11.90 | 11.41 | 11.45 | 62,793,972 | -0.01(-0.09%) |
Jun 03, 2010 | 11.90 | 11.90 | 11.38 | 11.46 | 41,467,956 | -0.23(-1.93%) |
Jun 02, 2010 | 11.47 | 11.69 | 11.34 | 11.69 | 327,981 | +0.37(+3.28%) |
Jun 01, 2010 | 11.58 | 11.82 | 11.28 | 11.32 | 10,964 | +0.00(+0.03%) |
May 28, 2010 | 11.32 | 11.40 | 11.12 | 11.32 | 59,844,136 | +0.04(+0.31%) |
May 27, 2010 | 11.09 | 11.29 | 11.01 | 11.28 | 62,733,444 | +0.62(+5.81%) |
May 26, 2010 | 10.67 | 11.00 | 10.53 | 10.66 | 2,361 | +0.22(+2.07%) |
May 25, 2010 | 10.04 | 10.47 | 9.914 | 10.44 | 1,259 | -0.08(-0.78%) |
May 24, 2010 | 10.83 | 10.89 | 10.51 | 10.53 | 54,257,296 | -0.30(-2.76%) |
May 21, 2010 | 10.30 | 10.86 | 10.26 | 10.83 | 80,320,552 | +0.24(+2.24%) |
May 20, 2010 | 10.54 | 10.82 | 10.50 | 10.59 | 22,979 | -0.54(-4.85%) |
May 19, 2010 | 11.22 | 11.48 | 11.01 | 11.13 | 76,717,296 | -0.33(-2.91%) |
May 18, 2010 | 11.91 | 11.95 | 11.39 | 11.46 | 662,761 | -0.23(-1.98%) |
May 17, 2010 | 11.89 | 12.00 | 11.43 | 11.69 | 58,038,972 | -0.19(-1.59%) |
May 14, 2010 | 11.88 | 11.90 | 11.52 | 11.88 | 56,167,912 | -0.11(-0.92%) |
May 13, 2010 | 12.15 | 12.21 | 11.99 | 11.99 | 47,167,808 | -0.06(-0.47%) |
May 12, 2010 | 12.10 | 12.18 | 11.97 | 12.05 | 48,576,472 | +0.10(+0.82%) |
May 11, 2010 | 12.16 | 12.19 | 11.91 | 11.95 | 38,824 | -0.25(-2.07%) |
May 10, 2010 | 12.16 | 12.23 | 12.07 | 12.21 | 65,743,572 | +0.69(+5.97%) |
May 07, 2010 | 11.68 | 11.91 | 11.15 | 11.52 | 102,217,312 | -0.03(-0.30%) |
May 06, 2010 | 11.55 | 12.30 | 10.73 | 11.55 | 4,514 | -0.40(-3.33%) |
May 05, 2010 | 12.03 | 12.36 | 11.89 | 11.95 | 68,943,960 | -0.36(-2.92%) |
May 04, 2010 | 12.64 | 12.66 | 12.11 | 12.31 | 86,913 | -0.63(-4.88%) |