Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.86 | 13.01 | 12.50 | 12.86 | 20,899,536 | -0.03(-0.22%) |
Jul 29, 2010 | 12.56 | 13.01 | 12.55 | 12.89 | 20,141 | +0.36(+2.83%) |
Jul 28, 2010 | 12.54 | 12.67 | 12.34 | 12.54 | 3,869 | -0.24(-1.89%) |
Jul 27, 2010 | 12.78 | 12.93 | 12.72 | 12.78 | 4,498 | +0.07(+0.56%) |
Jul 26, 2010 | 12.75 | 12.81 | 12.65 | 12.71 | 23,195,678 | -0.08(-0.61%) |
Jul 23, 2010 | 12.89 | 12.95 | 12.65 | 12.79 | 30,109,612 | -0.06(-0.50%) |
Jul 22, 2010 | 12.24 | 12.89 | 12.24 | 12.85 | 66,928 | +0.92(+7.74%) |
Jul 21, 2010 | 11.93 | 12.20 | 11.86 | 11.93 | 23,128,122 | +0.10(+0.84%) |
Jul 20, 2010 | 11.83 | 11.88 | 11.54 | 11.83 | 33,402,274 | -0.23(-1.88%) |
Jul 19, 2010 | 12.07 | 12.21 | 11.98 | 12.06 | 13,408,967 | +0.01(+0.12%) |
Jul 16, 2010 | 12.04 | 12.44 | 11.94 | 12.04 | 30,342,062 | -0.36(-2.86%) |
Jul 15, 2010 | 12.52 | 12.55 | 12.24 | 12.40 | 21,386,888 | -0.17(-1.36%) |
Jul 14, 2010 | 12.64 | 12.74 | 12.47 | 12.57 | 17,456 | -0.02(-0.17%) |
Jul 13, 2010 | 12.46 | 12.64 | 12.29 | 12.59 | 422 | +0.30(+2.43%) |
Jul 12, 2010 | 12.23 | 12.41 | 12.18 | 12.29 | 15,090,983 | -0.14(-1.14%) |
Jul 09, 2010 | 12.43 | 12.61 | 12.34 | 12.43 | 19,694,196 | +0.08(+0.63%) |
Jul 08, 2010 | 12.23 | 12.35 | 12.07 | 12.35 | 30,731 | +0.23(+1.87%) |
Jul 07, 2010 | 11.67 | 12.15 | 11.61 | 12.13 | 15,630,181 | +0.50(+4.27%) |
Jul 06, 2010 | 11.86 | 11.94 | 11.51 | 11.63 | 9,322 | +0.04(+0.31%) |
Jul 02, 2010 | 11.59 | 11.68 | 11.45 | 11.59 | 17,314,144 | +0.13(+1.11%) |
Jul 01, 2010 | 11.40 | 11.63 | 11.13 | 11.47 | 27,498,728 | +0.00(+0.00%) |
Jun 30, 2010 | 11.70 | 11.71 | 11.41 | 11.47 | 1,676 | -0.20(-1.69%) |
Jun 29, 2010 | 12.03 | 12.11 | 11.57 | 11.66 | 54,174 | -0.64(-5.21%) |
Jun 25, 2010 | 12.30 | 12.66 | 12.26 | 12.30 | 44,532,816 | -0.26(-2.04%) |
Jun 24, 2010 | 12.82 | 12.82 | 12.51 | 12.56 | 34,726 | -0.32(-2.48%) |
Jun 23, 2010 | 12.79 | 13.00 | 12.68 | 12.88 | 16,769,783 | +0.01(+0.06%) |
Jun 22, 2010 | 13.09 | 13.12 | 12.82 | 12.87 | 30,617 | -0.21(-1.57%) |
Jun 21, 2010 | 13.12 | 13.26 | 12.98 | 13.08 | 17,440,184 | +0.13(+1.04%) |
Jun 18, 2010 | 12.94 | 13.02 | 12.77 | 12.94 | 19,665,476 | -0.06(-0.44%) |
Jun 17, 2010 | 12.96 | 13.02 | 12.70 | 13.00 | 1,901 | +0.04(+0.27%) |
Jun 16, 2010 | 13.23 | 13.31 | 12.87 | 12.96 | 30,786,166 | -0.34(-2.56%) |
Jun 15, 2010 | 12.92 | 13.31 | 12.84 | 13.31 | 6,148 | +0.26(+2.01%) |
Jun 14, 2010 | 13.06 | 13.18 | 12.94 | 13.04 | 23,736,606 | +0.16(+1.27%) |
Jun 11, 2010 | 12.57 | 13.26 | 12.53 | 12.88 | 36,912,356 | +0.23(+1.85%) |
Jun 10, 2010 | 12.60 | 12.67 | 12.36 | 12.64 | 54,575 | +0.37(+3.01%) |
Jun 09, 2010 | 12.26 | 12.61 | 12.21 | 12.28 | 46,569,848 | +0.17(+1.41%) |
Jun 08, 2010 | 11.69 | 12.13 | 11.61 | 12.11 | 5,177 | +0.75(+6.56%) |
Jun 07, 2010 | 11.61 | 11.77 | 11.35 | 11.36 | 20,363,576 | -0.16(-1.42%) |
Jun 04, 2010 | 11.52 | 11.84 | 11.48 | 11.52 | 20,094,840 | -0.41(-3.45%) |
Jun 03, 2010 | 12.03 | 12.13 | 11.74 | 11.93 | 281 | -0.01(-0.12%) |
Jun 02, 2010 | 11.73 | 11.95 | 11.63 | 11.95 | 112,948 | +0.31(+2.62%) |
Jun 01, 2010 | 12.12 | 12.14 | 11.62 | 11.64 | 66,729 | -0.73(-5.91%) |
May 28, 2010 | 12.38 | 12.50 | 12.15 | 12.38 | 31,947,330 | -0.06(-0.51%) |
May 27, 2010 | 12.24 | 12.44 | 12.11 | 12.44 | 25,011,394 | +0.48(+4.04%) |
May 26, 2010 | 12.27 | 12.27 | 11.91 | 11.96 | 1,690 | -0.04(-0.36%) |
May 25, 2010 | 11.60 | 12.01 | 11.44 | 12.00 | 2,366 | +0.06(+0.53%) |
May 24, 2010 | 11.98 | 12.10 | 11.91 | 11.94 | 22,431,874 | -0.08(-0.71%) |
May 21, 2010 | 11.68 | 12.13 | 11.55 | 12.02 | 26,231,594 | +0.12(+1.01%) |
May 20, 2010 | 12.00 | 12.22 | 11.90 | 11.90 | 41,865 | -0.52(-4.16%) |
May 19, 2010 | 12.69 | 12.78 | 12.37 | 12.42 | 31,120,400 | -0.35(-2.77%) |
May 18, 2010 | 12.99 | 13.21 | 12.72 | 12.77 | 1,024 | -0.20(-1.53%) |
May 17, 2010 | 12.79 | 13.00 | 12.57 | 12.97 | 27,816,748 | +0.25(+2.00%) |
May 14, 2010 | 12.71 | 12.95 | 12.51 | 12.71 | 25,440,692 | -0.40(-3.02%) |
May 13, 2010 | 13.10 | 13.32 | 13.05 | 13.11 | 19,278,236 | +0.10(+0.76%) |
May 12, 2010 | 12.96 | 13.31 | 12.90 | 13.01 | 18,149,576 | +0.11(+0.88%) |
May 11, 2010 | 13.05 | 13.05 | 12.83 | 12.90 | 18,293,284 | -0.13(-1.03%) |
May 10, 2010 | 12.97 | 13.03 | 12.88 | 13.03 | 26,208,630 | +0.62(+4.96%) |
May 07, 2010 | 12.49 | 12.61 | 11.95 | 12.42 | 34,258,948 | +0.03(+0.23%) |
May 06, 2010 | 13.07 | 13.10 | 10.98 | 12.39 | 754,702 | -0.71(-5.46%) |
May 05, 2010 | 13.18 | 13.38 | 13.06 | 13.10 | 27,793,572 | -0.30(-2.27%) |
May 04, 2010 | 13.87 | 13.90 | 13.32 | 13.41 | 1,141 | -0.62(-4.39%) |