Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.20 | 13.28 | 12.63 | 13.20 | 8,077,775 | +0.09(+0.68%) |
Jul 29, 2010 | 13.25 | 13.51 | 12.80 | 13.12 | 8,748,481 | +0.05(+0.41%) |
Jul 28, 2010 | 13.06 | 13.26 | 12.95 | 13.06 | 607 | -0.23(-1.75%) |
Jul 27, 2010 | 13.29 | 13.65 | 13.16 | 13.29 | 811 | -0.11(-0.80%) |
Jul 26, 2010 | 13.08 | 13.43 | 12.98 | 13.40 | 10,667,272 | +0.34(+2.60%) |
Jul 23, 2010 | 12.68 | 13.20 | 12.62 | 13.06 | 12,689,050 | +0.38(+2.96%) |
Jul 22, 2010 | 12.53 | 12.88 | 12.47 | 12.69 | 10,253,118 | +0.41(+3.35%) |
Jul 21, 2010 | 12.47 | 12.58 | 12.18 | 12.28 | 11,965,440 | -0.12(-0.94%) |
Jul 20, 2010 | 12.39 | 12.40 | 11.96 | 12.39 | 13,819,673 | +0.01(+0.07%) |
Jul 19, 2010 | 12.15 | 12.45 | 11.98 | 12.38 | 8,961,056 | +0.29(+2.44%) |
Jul 16, 2010 | 12.09 | 12.78 | 12.02 | 12.09 | 12,625,693 | -0.63(-4.92%) |
Jul 15, 2010 | 12.75 | 12.92 | 12.62 | 12.71 | 5,024,504 | -0.08(-0.63%) |
Jul 14, 2010 | 12.95 | 13.04 | 12.67 | 12.79 | 9,636,084 | -0.25(-1.92%) |
Jul 13, 2010 | 12.74 | 13.13 | 12.72 | 13.04 | 8,437,634 | +0.46(+3.62%) |
Jul 12, 2010 | 12.41 | 12.69 | 12.30 | 12.59 | 8,101,882 | +0.04(+0.36%) |
Jul 09, 2010 | 12.54 | 12.59 | 12.30 | 12.54 | 5,846,983 | +0.08(+0.65%) |
Jul 08, 2010 | 12.09 | 12.56 | 12.00 | 12.46 | 13,604,173 | +0.55(+4.65%) |
Jul 07, 2010 | 11.63 | 11.97 | 11.51 | 11.91 | 11,107,389 | +0.37(+3.17%) |
Jul 06, 2010 | 11.69 | 12.01 | 11.39 | 11.54 | 3,514 | +0.09(+0.78%) |
Jul 02, 2010 | 11.45 | 11.69 | 11.24 | 11.45 | 11,664,255 | +0.03(+0.23%) |
Jul 01, 2010 | 11.43 | 11.62 | 10.95 | 11.43 | 21,546,474 | -0.13(-1.08%) |
Jun 30, 2010 | 11.75 | 12.01 | 11.49 | 11.55 | 3,257 | -0.29(-2.42%) |
Jun 29, 2010 | 12.47 | 12.56 | 11.70 | 11.84 | 20,771,036 | -0.79(-6.23%) |
Jun 25, 2010 | 12.62 | 12.65 | 12.15 | 12.62 | 15,191,501 | +0.32(+2.61%) |
Jun 24, 2010 | 12.80 | 12.84 | 12.20 | 12.30 | 12,495,546 | -0.63(-4.84%) |
Jun 23, 2010 | 12.89 | 13.16 | 12.65 | 12.93 | 11,399,486 | +0.09(+0.70%) |
Jun 22, 2010 | 13.22 | 13.39 | 12.78 | 12.84 | 7,835,409 | -0.37(-2.77%) |
Jun 21, 2010 | 13.64 | 13.66 | 13.14 | 13.20 | 6,803,382 | -0.13(-1.00%) |
Jun 18, 2010 | 13.34 | 13.62 | 13.28 | 13.34 | 8,520,773 | -0.17(-1.26%) |
Jun 17, 2010 | 13.61 | 13.66 | 13.27 | 13.51 | 5,989,210 | -0.04(-0.26%) |
Jun 16, 2010 | 13.53 | 13.62 | 13.36 | 13.54 | 11,470,396 | -0.19(-1.37%) |
Jun 15, 2010 | 13.30 | 13.76 | 13.19 | 13.73 | 9,329,220 | +0.66(+5.06%) |
Jun 14, 2010 | 13.11 | 13.57 | 13.04 | 13.07 | 10,860,880 | +0.20(+1.53%) |
Jun 11, 2010 | 12.65 | 13.04 | 12.62 | 12.87 | 9,807,116 | +0.01(+0.07%) |
Jun 10, 2010 | 12.51 | 12.94 | 12.45 | 12.87 | 10,659,974 | +0.67(+5.49%) |
Jun 09, 2010 | 12.05 | 12.74 | 11.94 | 12.20 | 20,966,794 | +0.30(+2.55%) |
Jun 08, 2010 | 11.95 | 12.15 | 11.70 | 11.89 | 111 | -0.04(-0.37%) |
Jun 07, 2010 | 12.47 | 12.67 | 11.92 | 11.94 | 12,457,095 | -0.46(-3.73%) |
Jun 04, 2010 | 12.40 | 13.00 | 12.28 | 12.40 | 17,310,340 | -0.74(-5.62%) |
Jun 03, 2010 | 13.12 | 13.25 | 12.98 | 13.14 | 11,478,797 | +0.12(+0.89%) |
Jun 02, 2010 | 12.62 | 13.02 | 12.58 | 13.02 | 12,214 | +0.49(+3.91%) |
Jun 01, 2010 | 12.72 | 13.10 | 12.52 | 12.53 | 11,792,511 | -0.43(-3.30%) |
May 28, 2010 | 12.96 | 13.30 | 12.88 | 12.96 | 9,833,879 | -0.26(-1.95%) |
May 27, 2010 | 12.98 | 13.24 | 12.87 | 13.22 | 12,980,872 | +0.61(+4.87%) |
May 26, 2010 | 12.55 | 12.96 | 12.41 | 12.60 | 112 | +0.24(+1.94%) |
May 25, 2010 | 11.88 | 12.41 | 11.72 | 12.36 | 280 | -0.06(-0.50%) |
May 24, 2010 | 12.69 | 13.03 | 12.39 | 12.43 | 22,021,958 | -0.32(-2.51%) |
May 21, 2010 | 12.05 | 12.75 | 11.98 | 12.75 | 17,829,762 | -0.10(-0.77%) |
May 20, 2010 | 12.71 | 12.95 | 12.32 | 12.85 | 17,222,416 | -0.43(-3.21%) |
May 19, 2010 | 13.13 | 13.44 | 12.83 | 13.27 | 14,823,523 | +0.00(+0.00%) |
May 18, 2010 | 13.72 | 13.79 | 13.21 | 13.27 | 112 | -0.30(-2.23%) |
May 17, 2010 | 13.12 | 13.67 | 12.98 | 13.57 | 18,534,006 | +0.52(+3.95%) |
May 14, 2010 | 13.06 | 13.27 | 12.88 | 13.06 | 11,253,763 | -0.29(-2.20%) |
May 13, 2010 | 13.64 | 13.81 | 13.30 | 13.35 | 11,911,943 | -0.28(-2.09%) |
May 12, 2010 | 13.51 | 13.86 | 13.34 | 13.64 | 11,980,234 | +0.20(+1.52%) |
May 11, 2010 | 13.78 | 13.79 | 13.37 | 13.43 | 13,887,225 | -0.22(-1.63%) |
May 10, 2010 | 13.56 | 13.68 | 13.46 | 13.65 | 15,326,212 | +1.01(+7.95%) |
May 07, 2010 | 13.33 | 13.35 | 12.33 | 12.65 | 30,646,124 | -0.40(-3.07%) |
May 06, 2010 | 13.30 | 13.80 | 12.24 | 13.05 | 2,921 | -1.03(-7.33%) |
May 05, 2010 | 13.95 | 14.35 | 13.78 | 14.08 | 23,012,022 | -0.34(-2.35%) |
May 04, 2010 | 14.61 | 14.62 | 14.10 | 14.42 | 112 | -0.45(-3.05%) |