Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.16 | 12.66 | 12.12 | 12.30 | 2,264 | +0.16(+1.30%) |
Jun 29, 2010 | 12.75 | 12.75 | 12.06 | 12.14 | 21,868,552 | -1.22(-9.15%) |
Jun 25, 2010 | 13.37 | 13.39 | 12.79 | 13.37 | 30,868,118 | +0.47(+3.67%) |
Jun 24, 2010 | 13.62 | 13.67 | 12.83 | 12.89 | 17,286,440 | -0.80(-5.87%) |
Jun 23, 2010 | 13.19 | 13.73 | 13.03 | 13.70 | 19,951,576 | +0.46(+3.49%) |
Jun 22, 2010 | 14.27 | 14.44 | 13.19 | 13.23 | 183 | -1.07(-7.45%) |
Jun 21, 2010 | 14.39 | 14.66 | 14.22 | 14.30 | 13,964,070 | +0.32(+2.25%) |
Jun 18, 2010 | 13.98 | 14.09 | 13.85 | 13.98 | 11,938,097 | +0.11(+0.82%) |
Jun 17, 2010 | 14.02 | 14.05 | 13.62 | 13.87 | 11,851,299 | -0.08(-0.55%) |
Jun 16, 2010 | 14.04 | 14.15 | 13.85 | 13.95 | 11,763,551 | -0.29(-2.06%) |
Jun 15, 2010 | 13.81 | 14.26 | 13.63 | 14.24 | 17,839,250 | +0.63(+4.59%) |
Jun 14, 2010 | 13.43 | 13.97 | 13.41 | 13.62 | 23,464,788 | +0.41(+3.09%) |
Jun 11, 2010 | 12.66 | 13.25 | 12.51 | 13.21 | 17,003,564 | +0.70(+5.56%) |
Jun 10, 2010 | 12.14 | 12.52 | 12.14 | 12.51 | 10,730,324 | +0.63(+5.26%) |
Jun 09, 2010 | 11.90 | 12.33 | 11.82 | 11.89 | 13,491,717 | +0.12(+1.06%) |
Jun 08, 2010 | 11.51 | 11.81 | 11.44 | 11.76 | 551 | +0.30(+2.66%) |
Jun 07, 2010 | 11.96 | 11.99 | 11.44 | 11.46 | 19,210,336 | -0.46(-3.88%) |
Jun 04, 2010 | 11.92 | 12.57 | 11.88 | 11.92 | 14,647,135 | -0.79(-6.24%) |
Jun 03, 2010 | 12.55 | 12.87 | 12.41 | 12.71 | 13,227,503 | +0.23(+1.83%) |
Jun 02, 2010 | 12.14 | 12.50 | 12.09 | 12.48 | 39,391 | +0.40(+3.28%) |
Jun 01, 2010 | 12.40 | 12.69 | 12.08 | 12.09 | 10,230,285 | -0.54(-4.26%) |
May 28, 2010 | 12.63 | 12.95 | 12.50 | 12.63 | 10,956,889 | -0.29(-2.23%) |
May 27, 2010 | 12.52 | 12.92 | 12.36 | 12.91 | 13,826,852 | +0.77(+6.36%) |
May 26, 2010 | 12.27 | 12.64 | 11.99 | 12.14 | 13,644,425 | +0.06(+0.49%) |
May 25, 2010 | 11.38 | 12.10 | 11.29 | 12.08 | 17,216,894 | +0.26(+2.21%) |
May 24, 2010 | 12.03 | 12.25 | 11.82 | 11.82 | 11,525,472 | -0.29(-2.38%) |
May 21, 2010 | 11.51 | 12.35 | 11.46 | 12.11 | 18,403,394 | +0.28(+2.39%) |
May 20, 2010 | 11.63 | 12.12 | 11.54 | 11.83 | 2,759 | -0.41(-3.37%) |
May 19, 2010 | 12.32 | 12.41 | 11.81 | 12.24 | 18,651,310 | -0.22(-1.79%) |
May 18, 2010 | 13.03 | 13.22 | 12.43 | 12.46 | 551 | -0.36(-2.84%) |
May 17, 2010 | 13.00 | 13.25 | 12.52 | 12.83 | 16,976,754 | -0.10(-0.76%) |
May 14, 2010 | 12.92 | 13.07 | 12.75 | 12.92 | 16,358,296 | -0.29(-2.18%) |
May 13, 2010 | 13.44 | 13.54 | 13.16 | 13.21 | 10,450,081 | -0.09(-0.67%) |
May 12, 2010 | 13.23 | 13.50 | 13.16 | 13.30 | 11,226,450 | +0.17(+1.28%) |
May 11, 2010 | 13.37 | 13.45 | 13.13 | 13.14 | 10,659,128 | -0.27(-2.02%) |
May 10, 2010 | 13.18 | 13.42 | 13.10 | 13.41 | 14,820,638 | +0.88(+7.04%) |
May 07, 2010 | 12.49 | 12.87 | 11.64 | 12.52 | 27,930,660 | -0.06(-0.52%) |
May 06, 2010 | 12.61 | 13.61 | 11.09 | 12.59 | 3,831 | -0.66(-4.98%) |
May 05, 2010 | 13.52 | 13.76 | 13.22 | 13.25 | 14,705,618 | -0.28(-2.04%) |
May 04, 2010 | 14.16 | 14.16 | 13.42 | 13.52 | 554 | -0.88(-6.12%) |
May 03, 2010 | 14.57 | 14.67 | 14.05 | 14.41 | 16,704,034 | -0.05(-0.37%) |
Apr 30, 2010 | 15.29 | 15.38 | 14.45 | 14.46 | 13,772,258 | -0.68(-4.50%) |
Apr 29, 2010 | 15.14 | 15.76 | 15.02 | 15.14 | 15,802,225 | +0.44(+3.02%) |
Apr 28, 2010 | 14.69 | 14.96 | 14.52 | 14.70 | 11,032,040 | +0.07(+0.48%) |
Apr 27, 2010 | 15.31 | 15.31 | 14.55 | 14.63 | 11,944,239 | -0.74(-4.79%) |
Apr 26, 2010 | 15.50 | 15.82 | 15.21 | 15.36 | 10,901,509 | -0.12(-0.77%) |
Apr 23, 2010 | 15.36 | 15.57 | 15.23 | 15.48 | 8,478,949 | +0.14(+0.92%) |
Apr 22, 2010 | 15.05 | 15.37 | 14.91 | 15.34 | 7,706,734 | +0.11(+0.71%) |
Apr 21, 2010 | 15.23 | 15.37 | 14.85 | 15.23 | 34,747 | +0.41(+2.74%) |
Apr 20, 2010 | 14.98 | 15.17 | 14.72 | 14.83 | 13,710,966 | -0.01(-0.07%) |
Apr 19, 2010 | 14.95 | 15.05 | 14.55 | 14.84 | 10,838,449 | -0.22(-1.47%) |
Apr 16, 2010 | 15.11 | 15.45 | 14.84 | 15.06 | 15,406,308 | -0.14(-0.89%) |
Apr 15, 2010 | 15.10 | 15.40 | 15.04 | 15.20 | 10,502,206 | +0.00(+0.00%) |
Apr 14, 2010 | 14.83 | 15.22 | 14.83 | 15.20 | 9,969,485 | +0.47(+3.20%) |
Apr 13, 2010 | 14.64 | 14.77 | 14.52 | 14.72 | 10,822,039 | +0.05(+0.33%) |
Apr 12, 2010 | 14.94 | 14.94 | 14.57 | 14.68 | 11,219,704 | -0.18(-1.20%) |
Apr 09, 2010 | 14.83 | 14.98 | 14.62 | 14.85 | 9,691,402 | +0.03(+0.18%) |
Apr 08, 2010 | 14.49 | 14.87 | 14.32 | 14.83 | 14,534,084 | +0.22(+1.52%) |
Apr 07, 2010 | 14.09 | 14.78 | 14.09 | 14.61 | 26,327,640 | +0.59(+4.25%) |
Apr 06, 2010 | 13.69 | 14.02 | 13.63 | 14.01 | 14,556,369 | +0.19(+1.37%) |
Apr 05, 2010 | 13.72 | 13.83 | 13.63 | 13.82 | 10,889,831 | +0.17(+1.27%) |