Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.16 | 12.65 | 12.12 | 12.29 | 2,265 | +0.16(+1.30%) |
Jun 29, 2010 | 12.75 | 12.75 | 12.05 | 12.14 | 21,877,824 | -1.22(-9.15%) |
Jun 25, 2010 | 13.36 | 13.39 | 12.79 | 13.36 | 30,881,204 | +0.47(+3.67%) |
Jun 24, 2010 | 13.61 | 13.67 | 12.83 | 12.89 | 17,293,768 | -0.80(-5.87%) |
Jun 23, 2010 | 13.18 | 13.73 | 13.03 | 13.69 | 19,960,034 | +0.46(+3.49%) |
Jun 22, 2010 | 14.27 | 14.44 | 13.18 | 13.23 | 184 | -1.06(-7.45%) |
Jun 21, 2010 | 14.39 | 14.65 | 14.21 | 14.29 | 13,969,989 | +0.32(+2.25%) |
Jun 18, 2010 | 13.98 | 14.08 | 13.84 | 13.98 | 11,943,158 | +0.11(+0.82%) |
Jun 17, 2010 | 14.02 | 14.04 | 13.61 | 13.86 | 11,856,323 | -0.08(-0.55%) |
Jun 16, 2010 | 14.03 | 14.15 | 13.84 | 13.94 | 11,768,537 | -0.29(-2.06%) |
Jun 15, 2010 | 13.80 | 14.25 | 13.63 | 14.23 | 17,846,812 | +0.62(+4.59%) |
Jun 14, 2010 | 13.42 | 13.96 | 13.40 | 13.61 | 23,474,734 | +0.41(+3.09%) |
Jun 11, 2010 | 12.65 | 13.24 | 12.51 | 13.20 | 17,010,772 | +0.70(+5.56%) |
Jun 10, 2010 | 12.14 | 12.51 | 12.14 | 12.51 | 10,734,873 | +0.62(+5.26%) |
Jun 09, 2010 | 11.90 | 12.33 | 11.82 | 11.88 | 13,497,436 | +0.12(+1.06%) |
Jun 08, 2010 | 11.50 | 11.80 | 11.43 | 11.76 | 552 | +0.30(+2.66%) |
Jun 07, 2010 | 11.96 | 11.98 | 11.44 | 11.45 | 19,218,480 | -0.46(-3.88%) |
Jun 04, 2010 | 11.91 | 12.56 | 11.88 | 11.91 | 14,653,345 | -0.79(-6.24%) |
Jun 03, 2010 | 12.54 | 12.87 | 12.41 | 12.71 | 13,233,111 | +0.23(+1.83%) |
Jun 02, 2010 | 12.14 | 12.49 | 12.09 | 12.48 | 39,407 | +0.40(+3.28%) |
Jun 01, 2010 | 12.40 | 12.69 | 12.08 | 12.08 | 10,234,622 | -0.54(-4.26%) |
May 28, 2010 | 12.62 | 12.95 | 12.50 | 12.62 | 10,961,534 | -0.29(-2.23%) |
May 27, 2010 | 12.52 | 12.91 | 12.35 | 12.91 | 13,832,713 | +0.77(+6.36%) |
May 26, 2010 | 12.27 | 12.63 | 11.98 | 12.14 | 13,650,209 | +0.06(+0.49%) |
May 25, 2010 | 11.38 | 12.09 | 11.28 | 12.08 | 17,224,194 | +0.26(+2.21%) |
May 24, 2010 | 12.02 | 12.24 | 11.81 | 11.82 | 11,530,358 | -0.29(-2.38%) |
May 21, 2010 | 11.51 | 12.34 | 11.46 | 12.10 | 18,411,196 | +0.28(+2.39%) |
May 20, 2010 | 11.63 | 12.12 | 11.53 | 11.82 | 2,760 | -0.41(-3.37%) |
May 19, 2010 | 12.31 | 12.41 | 11.80 | 12.23 | 18,659,218 | -0.22(-1.79%) |
May 18, 2010 | 13.02 | 13.22 | 12.43 | 12.46 | 552 | -0.36(-2.84%) |
May 17, 2010 | 13.00 | 13.24 | 12.51 | 12.82 | 16,983,950 | -0.10(-0.76%) |
May 14, 2010 | 12.92 | 13.06 | 12.75 | 12.92 | 16,365,231 | -0.29(-2.18%) |
May 13, 2010 | 13.43 | 13.54 | 13.16 | 13.21 | 10,454,511 | -0.09(-0.67%) |
May 12, 2010 | 13.23 | 13.49 | 13.15 | 13.30 | 11,231,210 | +0.17(+1.28%) |
May 11, 2010 | 13.37 | 13.45 | 13.12 | 13.13 | 10,663,647 | -0.27(-2.02%) |
May 10, 2010 | 13.17 | 13.41 | 13.09 | 13.40 | 14,826,922 | +0.88(+7.04%) |
May 07, 2010 | 12.49 | 12.86 | 11.64 | 12.52 | 27,942,502 | -0.06(-0.52%) |
May 06, 2010 | 12.60 | 13.60 | 11.08 | 12.58 | 3,833 | -0.66(-4.98%) |
May 05, 2010 | 13.51 | 13.76 | 13.22 | 13.24 | 14,711,853 | -0.28(-2.04%) |
May 04, 2010 | 14.16 | 14.16 | 13.41 | 13.52 | 555 | -0.88(-6.12%) |
May 03, 2010 | 14.57 | 14.66 | 14.05 | 14.40 | 16,711,116 | -0.05(-0.37%) |
Apr 30, 2010 | 15.28 | 15.38 | 14.45 | 14.45 | 13,778,097 | -0.68(-4.50%) |
Apr 29, 2010 | 15.13 | 15.75 | 15.02 | 15.13 | 15,808,925 | +0.44(+3.02%) |
Apr 28, 2010 | 14.69 | 14.95 | 14.52 | 14.69 | 11,036,717 | +0.07(+0.48%) |
Apr 27, 2010 | 15.30 | 15.30 | 14.54 | 14.62 | 11,949,304 | -0.74(-4.79%) |
Apr 26, 2010 | 15.50 | 15.81 | 15.20 | 15.36 | 10,906,131 | -0.12(-0.77%) |
Apr 23, 2010 | 15.36 | 15.57 | 15.22 | 15.48 | 8,482,544 | +0.14(+0.92%) |
Apr 22, 2010 | 15.05 | 15.36 | 14.90 | 15.33 | 7,710,002 | +0.11(+0.71%) |
Apr 21, 2010 | 15.23 | 15.37 | 14.85 | 15.23 | 34,762 | +0.41(+2.74%) |
Apr 20, 2010 | 14.98 | 15.17 | 14.72 | 14.82 | 13,716,780 | -0.01(-0.07%) |
Apr 19, 2010 | 14.95 | 15.04 | 14.55 | 14.83 | 10,843,045 | -0.22(-1.47%) |
Apr 16, 2010 | 15.10 | 15.45 | 14.84 | 15.05 | 15,412,840 | -0.14(-0.89%) |
Apr 15, 2010 | 15.10 | 15.39 | 15.04 | 15.19 | 10,506,659 | +0.00(+0.00%) |
Apr 14, 2010 | 14.83 | 15.22 | 14.83 | 15.19 | 9,973,712 | +0.47(+3.19%) |
Apr 13, 2010 | 14.63 | 14.76 | 14.52 | 14.72 | 10,826,628 | +0.05(+0.33%) |
Apr 12, 2010 | 14.93 | 14.93 | 14.56 | 14.67 | 11,224,461 | -0.18(-1.20%) |
Apr 09, 2010 | 14.82 | 14.97 | 14.61 | 14.85 | 9,695,511 | +0.03(+0.18%) |
Apr 08, 2010 | 14.49 | 14.86 | 14.31 | 14.82 | 14,540,246 | +0.22(+1.52%) |
Apr 07, 2010 | 14.08 | 14.77 | 14.08 | 14.60 | 26,338,802 | +0.59(+4.24%) |
Apr 06, 2010 | 13.69 | 14.02 | 13.62 | 14.01 | 14,562,541 | +0.19(+1.37%) |
Apr 05, 2010 | 13.71 | 13.82 | 13.62 | 13.82 | 10,894,448 | +0.17(+1.27%) |