Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.72 | 11.83 | 11.57 | 11.59 | 7,689,321 | -0.17(-1.47%) |
Jun 29, 2010 | 12.05 | 12.05 | 11.67 | 11.76 | 9,519,439 | -0.50(-4.10%) |
Jun 25, 2010 | 12.26 | 12.28 | 12.06 | 12.26 | 9,000,187 | +0.10(+0.82%) |
Jun 24, 2010 | 12.33 | 12.34 | 12.09 | 12.16 | 7,134,856 | -0.21(-1.72%) |
Jun 23, 2010 | 12.43 | 12.47 | 12.24 | 12.38 | 6,739,924 | -0.06(-0.44%) |
Jun 22, 2010 | 12.85 | 12.95 | 12.42 | 12.43 | 5,313,288 | -0.36(-2.80%) |
Jun 21, 2010 | 13.03 | 13.05 | 12.72 | 12.79 | 5,941,050 | -0.10(-0.75%) |
Jun 18, 2010 | 12.89 | 12.98 | 12.76 | 12.89 | 5,964,102 | +0.09(+0.71%) |
Jun 17, 2010 | 12.93 | 12.96 | 12.70 | 12.80 | 8,633,639 | -0.11(-0.82%) |
Jun 16, 2010 | 12.98 | 13.02 | 12.80 | 12.90 | 6,746,152 | -0.13(-0.97%) |
Jun 15, 2010 | 12.78 | 13.05 | 12.71 | 13.03 | 4,980,265 | +0.32(+2.48%) |
Jun 14, 2010 | 12.74 | 12.87 | 12.67 | 12.71 | 4,390,340 | +0.05(+0.41%) |
Jun 11, 2010 | 12.53 | 12.75 | 12.52 | 12.66 | 5,962,966 | +0.04(+0.31%) |
Jun 10, 2010 | 12.40 | 12.64 | 12.34 | 12.62 | 4,215,929 | +0.47(+3.84%) |
Jun 09, 2010 | 12.10 | 12.35 | 12.10 | 12.16 | 6,506,375 | +0.12(+1.03%) |
Jun 08, 2010 | 11.93 | 12.05 | 11.75 | 12.03 | 6,222,140 | +0.10(+0.87%) |
Jun 07, 2010 | 12.16 | 12.20 | 11.92 | 11.93 | 6,094,951 | -0.19(-1.57%) |
Jun 04, 2010 | 12.12 | 12.47 | 12.06 | 12.12 | 5,814,537 | -0.50(-3.97%) |
Jun 03, 2010 | 12.60 | 12.70 | 12.51 | 12.62 | 4,395,288 | +0.02(+0.14%) |
Jun 02, 2010 | 12.28 | 12.60 | 12.17 | 12.60 | 6,847,663 | +0.35(+2.86%) |
Jun 01, 2010 | 12.40 | 12.57 | 12.24 | 12.25 | 5,060,381 | -0.25(-1.97%) |
May 28, 2010 | 12.50 | 12.68 | 12.41 | 12.50 | 6,035,294 | -0.08(-0.62%) |
May 27, 2010 | 12.51 | 12.58 | 12.41 | 12.57 | 11,698,029 | +0.28(+2.29%) |
May 26, 2010 | 12.55 | 12.60 | 12.27 | 12.29 | 10,411,728 | -0.15(-1.23%) |
May 25, 2010 | 12.27 | 12.48 | 12.10 | 12.45 | 13,203,072 | -0.05(-0.40%) |
May 24, 2010 | 12.59 | 12.67 | 12.48 | 12.50 | 3,400,065 | -0.09(-0.69%) |
May 21, 2010 | 12.22 | 12.74 | 12.12 | 12.58 | 6,347,486 | +0.16(+1.30%) |
May 20, 2010 | 12.39 | 12.69 | 12.32 | 12.42 | 618 | -0.50(-3.85%) |
May 19, 2010 | 12.97 | 13.06 | 12.73 | 12.92 | 6,909,481 | -0.13(-0.97%) |
May 18, 2010 | 13.31 | 13.42 | 13.04 | 13.05 | 146,080 | -0.12(-0.92%) |
May 17, 2010 | 13.24 | 13.24 | 12.88 | 13.17 | 5,093,497 | -0.05(-0.39%) |
May 14, 2010 | 13.22 | 13.43 | 13.12 | 13.22 | 5,779,468 | -0.25(-1.82%) |
May 13, 2010 | 13.69 | 13.71 | 13.43 | 13.46 | 4,681,952 | -0.19(-1.38%) |
May 12, 2010 | 13.48 | 13.71 | 13.46 | 13.65 | 4,901,729 | +0.19(+1.38%) |
May 11, 2010 | 13.61 | 13.68 | 13.44 | 13.47 | 6,179,623 | +0.04(+0.30%) |
May 10, 2010 | 13.31 | 13.43 | 13.26 | 13.43 | 6,541,234 | +0.68(+5.35%) |
May 07, 2010 | 12.93 | 13.10 | 12.59 | 12.75 | 8,355,559 | -0.26(-1.98%) |
May 06, 2010 | 13.41 | 13.49 | 12.21 | 13.00 | 8,499,944 | -0.41(-3.05%) |
May 05, 2010 | 13.46 | 13.62 | 13.40 | 13.41 | 7,768,644 | -0.16(-1.18%) |
May 04, 2010 | 13.71 | 13.79 | 13.53 | 13.57 | 5,724,830 | -0.34(-2.42%) |
May 03, 2010 | 13.99 | 14.16 | 13.87 | 13.91 | 6,979,964 | -0.06(-0.39%) |
Apr 30, 2010 | 14.35 | 14.42 | 13.96 | 13.96 | 8,926,524 | -0.11(-0.80%) |
Apr 29, 2010 | 13.95 | 14.10 | 13.86 | 14.07 | 3,093,500 | +0.24(+1.70%) |
Apr 28, 2010 | 13.86 | 14.04 | 13.75 | 13.84 | 4,091,019 | +0.03(+0.20%) |
Apr 27, 2010 | 14.04 | 14.05 | 13.78 | 13.81 | 6,380,131 | -0.29(-2.03%) |
Apr 26, 2010 | 13.98 | 14.18 | 13.94 | 14.10 | 4,552,498 | +0.10(+0.69%) |
Apr 23, 2010 | 13.99 | 14.05 | 13.88 | 14.00 | 6,284,603 | -0.03(-0.21%) |
Apr 22, 2010 | 13.56 | 14.05 | 13.52 | 14.03 | 8,276,354 | +0.41(+2.99%) |
Apr 21, 2010 | 13.52 | 13.64 | 13.48 | 13.62 | 23,756 | +0.12(+0.91%) |
Apr 20, 2010 | 13.38 | 13.50 | 13.35 | 13.50 | 2,965,748 | +0.15(+1.14%) |
Apr 19, 2010 | 13.30 | 13.43 | 13.23 | 13.35 | 4,316,510 | +0.02(+0.12%) |
Apr 16, 2010 | 13.46 | 13.58 | 13.30 | 13.33 | 4,034,791 | -0.19(-1.41%) |
Apr 15, 2010 | 13.48 | 13.55 | 13.41 | 13.52 | 3,148,169 | +0.00(+0.00%) |
Apr 14, 2010 | 13.65 | 13.65 | 13.39 | 13.52 | 8,062,922 | -0.09(-0.65%) |
Apr 13, 2010 | 13.54 | 13.64 | 13.42 | 13.61 | 3,334,149 | +0.05(+0.40%) |
Apr 12, 2010 | 13.58 | 13.62 | 13.50 | 13.56 | 4,246,626 | +0.04(+0.30%) |
Apr 09, 2010 | 13.50 | 13.53 | 13.25 | 13.52 | 6,871,896 | +0.26(+1.93%) |
Apr 08, 2010 | 13.26 | 13.28 | 13.15 | 13.26 | 3,685,702 | -0.01(-0.06%) |
Apr 07, 2010 | 13.30 | 13.39 | 13.24 | 13.27 | 4,611,722 | -0.06(-0.46%) |
Apr 06, 2010 | 13.21 | 13.38 | 13.19 | 13.33 | 3,715,698 | +0.01(+0.05%) |
Apr 05, 2010 | 13.12 | 13.33 | 13.10 | 13.32 | 4,120,991 | +0.23(+1.79%) |