Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.66 | 13.25 | 12.66 | 13.02 | 1,423,667 | +0.09(+0.70%) |
Jul 29, 2010 | 12.89 | 13.11 | 12.52 | 12.93 | 1,119,471 | +0.14(+1.09%) |
Jul 28, 2010 | 13.03 | 13.17 | 12.60 | 12.79 | 1,402,310 | -0.34(-2.59%) |
Jul 27, 2010 | 13.33 | 13.44 | 12.91 | 13.13 | 1,064,022 | -0.04(-0.30%) |
Jul 26, 2010 | 12.61 | 13.39 | 12.61 | 13.17 | 1,647,496 | +0.53(+4.19%) |
Jul 23, 2010 | 12.10 | 12.68 | 12.00 | 12.64 | 1,275,705 | +0.48(+3.95%) |
Jul 22, 2010 | 12.25 | 12.42 | 12.09 | 12.16 | 1,956,145 | +0.15(+1.25%) |
Jul 21, 2010 | 12.30 | 12.42 | 11.94 | 12.01 | 1,301,931 | -0.15(-1.23%) |
Jul 20, 2010 | 11.75 | 12.21 | 11.54 | 12.16 | 1,078,458 | +0.20(+1.67%) |
Jul 19, 2010 | 12.14 | 12.26 | 11.80 | 11.96 | 780,290 | -0.09(-0.75%) |
Jul 16, 2010 | 12.41 | 12.41 | 11.94 | 12.05 | 1,991,173 | -0.37(-2.98%) |
Jul 15, 2010 | 12.38 | 12.49 | 12.18 | 12.42 | 1,239,733 | +0.04(+0.32%) |
Jul 14, 2010 | 12.20 | 12.47 | 11.98 | 12.38 | 1,009,615 | +0.12(+0.98%) |
Jul 13, 2010 | 11.94 | 12.34 | 11.68 | 12.26 | 1,428,377 | +0.56(+4.79%) |
Jul 12, 2010 | 12.01 | 12.16 | 11.67 | 11.70 | 880,098 | -0.33(-2.74%) |
Jul 09, 2010 | 11.57 | 12.10 | 11.56 | 12.03 | 1,153,521 | +0.47(+4.07%) |
Jul 08, 2010 | 11.42 | 11.57 | 11.16 | 11.56 | 1,487,271 | +0.29(+2.57%) |
Jul 07, 2010 | 10.78 | 11.35 | 10.68 | 11.27 | 1,739,124 | +0.51(+4.74%) |
Jul 06, 2010 | 10.95 | 11.22 | 10.70 | 10.76 | 2,122,698 | +0.04(+0.37%) |
Jul 02, 2010 | 10.63 | 10.99 | 10.58 | 10.72 | 1,303,310 | +0.16(+1.52%) |
Jul 01, 2010 | 11.05 | 11.05 | 10.21 | 10.56 | 3,124,735 | -0.51(-4.61%) |
Jun 30, 2010 | 11.21 | 11.63 | 10.98 | 11.07 | 1,558,732 | -0.17(-1.51%) |
Jun 29, 2010 | 11.55 | 11.60 | 11.09 | 11.24 | 1,721,085 | -0.97(-7.94%) |
Jun 25, 2010 | 11.96 | 12.41 | 11.61 | 12.21 | 1,810,697 | +0.55(+4.72%) |
Jun 24, 2010 | 11.74 | 11.97 | 11.50 | 11.66 | 1,502,492 | -0.22(-1.85%) |
Jun 23, 2010 | 12.07 | 12.20 | 11.80 | 11.88 | 1,273,644 | -0.18(-1.49%) |
Jun 22, 2010 | 12.91 | 13.13 | 12.04 | 12.06 | 2,062,280 | -0.83(-6.44%) |
Jun 21, 2010 | 13.48 | 13.50 | 12.75 | 12.89 | 1,138,276 | -0.28(-2.10%) |
Jun 18, 2010 | 13.33 | 13.39 | 13.11 | 13.17 | 2,171,354 | -0.08(-0.63%) |
Jun 17, 2010 | 13.15 | 13.40 | 13.00 | 13.25 | 844,426 | -0.02(-0.15%) |
Jun 16, 2010 | 13.13 | 13.49 | 13.04 | 13.27 | 950,697 | -0.07(-0.52%) |
Jun 15, 2010 | 13.01 | 13.37 | 12.89 | 13.34 | 3,116,428 | +0.29(+2.22%) |
Jun 14, 2010 | 12.99 | 13.28 | 12.50 | 13.05 | 1,215,519 | +0.16(+1.24%) |
Jun 11, 2010 | 12.42 | 12.97 | 12.31 | 12.89 | 1,753,801 | +0.20(+1.58%) |
Jun 10, 2010 | 12.10 | 12.69 | 12.09 | 12.69 | 1,832,687 | +0.83(+7.00%) |
Jun 09, 2010 | 11.99 | 12.32 | 11.78 | 11.86 | 1,679,740 | +0.04(+0.34%) |
Jun 08, 2010 | 12.03 | 12.30 | 11.45 | 11.82 | 2,936,622 | -0.18(-1.50%) |
Jun 07, 2010 | 13.02 | 13.09 | 11.95 | 12.00 | 1,707,555 | -0.90(-6.98%) |
Jun 04, 2010 | 12.90 | 13.11 | 12.65 | 12.90 | 2,154,725 | -0.44(-3.30%) |
Jun 03, 2010 | 13.46 | 13.50 | 13.09 | 13.34 | 2,477,920 | +0.06(+0.45%) |
Jun 02, 2010 | 12.63 | 13.28 | 12.63 | 13.28 | 2,351,126 | +0.63(+4.98%) |
Jun 01, 2010 | 12.72 | 13.25 | 12.62 | 12.65 | 1,377,193 | -0.24(-1.86%) |
May 28, 2010 | 13.12 | 13.32 | 12.73 | 12.89 | 1,373,734 | -0.23(-1.75%) |
May 27, 2010 | 12.77 | 13.12 | 12.60 | 13.12 | 2,039,426 | +0.73(+5.93%) |
May 26, 2010 | 12.66 | 13.08 | 12.26 | 12.38 | 3,167,056 | -0.18(-1.39%) |
May 25, 2010 | 11.76 | 12.58 | 11.37 | 12.56 | 2,287,474 | +0.16(+1.29%) |
May 24, 2010 | 12.40 | 12.80 | 12.25 | 12.40 | 1,531,563 | -0.06(-0.48%) |
May 21, 2010 | 11.74 | 12.76 | 11.57 | 12.46 | 2,573,639 | +0.46(+3.83%) |
May 20, 2010 | 12.13 | 12.60 | 11.99 | 12.00 | 2,384,252 | -0.94(-7.26%) |
May 19, 2010 | 13.25 | 13.30 | 12.52 | 12.94 | 1,999,214 | -0.40(-3.00%) |
May 18, 2010 | 13.76 | 14.00 | 13.21 | 13.34 | 2,748,577 | -0.29(-2.13%) |
May 17, 2010 | 13.61 | 13.76 | 13.02 | 13.63 | 1,860,025 | +0.14(+1.04%) |
May 14, 2010 | 13.85 | 13.87 | 13.16 | 13.49 | 2,008,729 | -0.40(-2.88%) |
May 13, 2010 | 14.10 | 14.35 | 13.86 | 13.89 | 2,444,249 | -0.30(-2.11%) |
May 12, 2010 | 13.31 | 14.26 | 13.24 | 14.19 | 2,485,396 | +0.92(+6.93%) |
May 11, 2010 | 13.36 | 13.70 | 12.56 | 13.27 | 2,559,389 | +0.17(+1.30%) |
May 10, 2010 | 12.92 | 13.17 | 12.22 | 13.10 | 2,775,000 | +1.51(+13.03%) |
May 07, 2010 | 12.35 | 12.41 | 10.73 | 11.59 | 4,512,450 | -0.55(-4.53%) |
May 06, 2010 | 13.80 | 13.82 | 10.13 | 12.14 | 5,305,842 | -0.92(-7.04%) |
May 05, 2010 | 12.84 | 13.31 | 8.500 | 13.06 | 3,701,770 | -0.01(-0.08%) |
May 04, 2010 | 13.50 | 13.58 | 12.90 | 13.07 | 3,295,848 | -0.69(-5.01%) |