Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.18 | 14.40 | 13.86 | 14.18 | 1,189,276 | -0.07(-0.49%) |
Jul 29, 2010 | 14.49 | 14.84 | 14.11 | 14.25 | 1,134,426 | +0.01(+0.07%) |
Jul 28, 2010 | 14.68 | 14.78 | 14.18 | 14.24 | 669,053 | -0.54(-3.65%) |
Jul 27, 2010 | 14.82 | 15.17 | 14.64 | 14.78 | 905,924 | +0.13(+0.89%) |
Jul 26, 2010 | 13.73 | 14.72 | 13.69 | 14.65 | 1,035,990 | +1.01(+7.40%) |
Jul 23, 2010 | 13.14 | 13.82 | 13.09 | 13.64 | 1,026,556 | +0.41(+3.10%) |
Jul 22, 2010 | 12.98 | 13.36 | 12.91 | 13.23 | 1,988,843 | +0.46(+3.60%) |
Jul 21, 2010 | 13.65 | 13.69 | 12.72 | 12.77 | 2,168,587 | -0.84(-6.17%) |
Jul 20, 2010 | 13.19 | 13.62 | 13.14 | 13.61 | 703,389 | +0.26(+1.95%) |
Jul 19, 2010 | 13.74 | 13.81 | 13.17 | 13.35 | 898,395 | -0.29(-2.13%) |
Jul 16, 2010 | 13.64 | 14.21 | 13.55 | 13.64 | 1,105,142 | -0.62(-4.35%) |
Jul 15, 2010 | 14.67 | 14.72 | 14.17 | 14.26 | 853,540 | -0.44(-2.99%) |
Jul 14, 2010 | 14.74 | 14.91 | 14.58 | 14.70 | 705,955 | -0.16(-1.08%) |
Jul 13, 2010 | 14.63 | 15.15 | 14.47 | 14.86 | 985,087 | +0.53(+3.70%) |
Jul 12, 2010 | 14.72 | 14.82 | 14.19 | 14.33 | 779,007 | -0.45(-3.04%) |
Jul 09, 2010 | 14.78 | 15.04 | 14.56 | 14.78 | 1,027,296 | +0.18(+1.23%) |
Jul 08, 2010 | 14.69 | 15.44 | 14.46 | 14.60 | 1,398,415 | +0.00(+0.00%) |
Jul 07, 2010 | 14.00 | 14.62 | 13.79 | 14.60 | 815,708 | +0.53(+3.77%) |
Jul 06, 2010 | 14.59 | 14.73 | 13.92 | 14.07 | 631,207 | -0.22(-1.54%) |
Jul 02, 2010 | 14.29 | 14.90 | 14.04 | 14.29 | 620,774 | -0.46(-3.12%) |
Jul 01, 2010 | 14.94 | 15.05 | 13.90 | 14.75 | 1,885,548 | -0.25(-1.67%) |
Jun 30, 2010 | 15.10 | 15.59 | 14.84 | 15.00 | 145 | -0.19(-1.25%) |
Jun 29, 2010 | 15.53 | 15.69 | 15.06 | 15.19 | 1,266,475 | -0.13(-0.85%) |
Jun 25, 2010 | 15.32 | 15.64 | 15.14 | 15.32 | 2,672,810 | -0.23(-1.48%) |
Jun 24, 2010 | 15.91 | 16.15 | 15.54 | 15.55 | 861,236 | -0.52(-3.24%) |
Jun 23, 2010 | 15.78 | 16.24 | 15.51 | 16.07 | 840,224 | +0.22(+1.39%) |
Jun 22, 2010 | 16.51 | 16.71 | 15.76 | 15.85 | 1,235,868 | -0.68(-4.11%) |
Jun 21, 2010 | 16.81 | 17.16 | 16.50 | 16.53 | 1,108,791 | -0.02(-0.12%) |
Jun 18, 2010 | 16.55 | 16.87 | 16.44 | 16.55 | 805,097 | -0.37(-2.19%) |
Jun 17, 2010 | 17.15 | 17.32 | 16.66 | 16.92 | 1,021,251 | -0.25(-1.46%) |
Jun 16, 2010 | 16.66 | 17.40 | 16.56 | 17.17 | 1,253,129 | +0.32(+1.90%) |
Jun 15, 2010 | 16.57 | 16.91 | 16.45 | 16.85 | 891,938 | +0.35(+2.12%) |
Jun 14, 2010 | 16.38 | 16.97 | 16.15 | 16.50 | 894,543 | +0.45(+2.80%) |
Jun 11, 2010 | 15.50 | 16.14 | 15.48 | 16.05 | 2,044,075 | +0.30(+1.90%) |
Jun 10, 2010 | 15.58 | 15.75 | 15.41 | 15.75 | 731,763 | +0.55(+3.62%) |
Jun 09, 2010 | 15.50 | 15.77 | 15.08 | 15.20 | 1,057,294 | -0.15(-0.98%) |
Jun 08, 2010 | 15.93 | 16.23 | 15.16 | 15.35 | 2,109,314 | -0.42(-2.66%) |
Jun 07, 2010 | 16.49 | 16.50 | 15.77 | 15.77 | 903,941 | -0.61(-3.72%) |
Jun 04, 2010 | 16.38 | 17.12 | 16.06 | 16.38 | 1,744,869 | -0.99(-5.70%) |
Jun 03, 2010 | 17.60 | 17.76 | 16.99 | 17.37 | 840,408 | -0.04(-0.23%) |
Jun 02, 2010 | 17.22 | 17.50 | 17.07 | 17.41 | 795,121 | +0.32(+1.87%) |
Jun 01, 2010 | 17.30 | 17.73 | 17.01 | 17.09 | 911,364 | -0.50(-2.84%) |
May 28, 2010 | 17.59 | 18.27 | 17.59 | 17.59 | 800,778 | -0.70(-3.83%) |
May 27, 2010 | 18.01 | 18.41 | 17.89 | 18.29 | 1,335,396 | +0.64(+3.63%) |
May 26, 2010 | 17.19 | 17.91 | 17.19 | 17.65 | 1,088,813 | +0.56(+3.28%) |
May 25, 2010 | 17.37 | 17.37 | 16.89 | 17.09 | 1,823,583 | -0.79(-4.42%) |
May 24, 2010 | 17.64 | 18.20 | 17.55 | 17.88 | 862,643 | +0.17(+0.96%) |
May 21, 2010 | 17.26 | 18.13 | 17.13 | 17.71 | 1,475,309 | -0.09(-0.51%) |
May 20, 2010 | 17.80 | 18.10 | 17.67 | 17.80 | 940,966 | -0.86(-4.61%) |
May 19, 2010 | 18.88 | 19.12 | 18.34 | 18.66 | 1,533,881 | -0.27(-1.43%) |
May 18, 2010 | 19.70 | 19.71 | 18.81 | 18.93 | 31,700 | -0.35(-1.82%) |
May 17, 2010 | 19.72 | 19.99 | 18.87 | 19.28 | 1,023,694 | -0.17(-0.87%) |
May 14, 2010 | 19.45 | 19.85 | 19.30 | 19.45 | 853,633 | -0.50(-2.51%) |
May 13, 2010 | 19.73 | 20.30 | 19.59 | 19.95 | 921,669 | +0.94(+4.94%) |
May 12, 2010 | 19.27 | 19.91 | 18.80 | 19.01 | 5,161,986 | -1.08(-5.38%) |
May 11, 2010 | 20.53 | 20.58 | 19.98 | 20.09 | 619,000 | -0.97(-4.61%) |
May 10, 2010 | 20.93 | 21.12 | 20.85 | 21.06 | 530,642 | +1.36(+6.90%) |
May 07, 2010 | 20.86 | 21.01 | 18.90 | 19.70 | 1,713,557 | -0.95(-4.60%) |
May 06, 2010 | 20.64 | 21.90 | 19.52 | 20.65 | 200 | +0.01(+0.05%) |
May 05, 2010 | 21.41 | 21.86 | 20.54 | 20.64 | 572,379 | -0.58(-2.73%) |
May 04, 2010 | 21.08 | 21.31 | 20.61 | 21.22 | 1,028,119 | -0.73(-3.33%) |