Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.28 | 14.41 | 14.07 | 14.25 | 338,456 | -0.23(-1.60%) |
Jul 29, 2010 | 14.63 | 14.75 | 14.20 | 14.48 | 463,797 | -0.01(-0.05%) |
Jul 28, 2010 | 14.67 | 14.70 | 14.31 | 14.49 | 620,991 | -0.20(-1.39%) |
Jul 27, 2010 | 14.78 | 15.16 | 14.63 | 14.69 | 1,183,898 | +0.05(+0.32%) |
Jul 26, 2010 | 14.42 | 14.68 | 14.17 | 14.65 | 743,586 | +0.29(+2.02%) |
Jul 23, 2010 | 13.86 | 14.55 | 13.54 | 14.35 | 1,682,092 | +0.49(+3.53%) |
Jul 22, 2010 | 14.24 | 14.36 | 13.61 | 13.87 | 3,485,792 | -0.20(-1.46%) |
Jul 21, 2010 | 20.81 | 20.87 | 13.74 | 14.07 | 11,828,210 | -6.61(-31.95%) |
Jul 20, 2010 | 20.27 | 20.69 | 20.13 | 20.68 | 344,996 | +0.20(+1.00%) |
Jul 19, 2010 | 20.32 | 20.54 | 20.21 | 20.47 | 310,625 | +0.13(+0.65%) |
Jul 16, 2010 | 20.66 | 20.81 | 20.23 | 20.34 | 458,331 | -0.47(-2.25%) |
Jul 15, 2010 | 20.75 | 20.87 | 20.29 | 20.81 | 271,077 | +0.09(+0.41%) |
Jul 14, 2010 | 20.48 | 20.93 | 20.32 | 20.72 | 283,794 | +0.17(+0.84%) |
Jul 13, 2010 | 19.12 | 20.62 | 19.11 | 20.55 | 583,571 | +1.65(+8.74%) |
Jul 12, 2010 | 19.32 | 19.50 | 18.84 | 18.90 | 205,333 | -0.50(-2.55%) |
Jul 09, 2010 | 19.34 | 19.41 | 19.07 | 19.39 | 185,940 | +0.07(+0.38%) |
Jul 08, 2010 | 18.89 | 19.34 | 18.79 | 19.32 | 304,993 | +0.51(+2.70%) |
Jul 07, 2010 | 18.44 | 18.83 | 18.44 | 18.81 | 248,224 | +0.52(+2.82%) |
Jul 06, 2010 | 19.04 | 19.24 | 18.25 | 18.30 | 340,012 | -0.61(-3.21%) |
Jul 02, 2010 | 19.27 | 19.28 | 18.76 | 18.91 | 272,955 | -0.26(-1.34%) |
Jul 01, 2010 | 19.73 | 19.73 | 18.85 | 19.16 | 559,467 | -0.61(-3.07%) |
Jun 30, 2010 | 19.84 | 20.16 | 19.75 | 19.77 | 249,903 | -0.13(-0.63%) |
Jun 29, 2010 | 20.33 | 20.33 | 19.73 | 19.90 | 375,222 | -0.72(-3.51%) |
Jun 25, 2010 | 20.11 | 20.64 | 20.02 | 20.62 | 1,618,393 | +0.64(+3.19%) |
Jun 24, 2010 | 20.01 | 20.37 | 19.92 | 19.98 | 287,824 | -0.12(-0.59%) |
Jun 23, 2010 | 20.19 | 20.28 | 19.97 | 20.10 | 246,406 | -0.13(-0.62%) |
Jun 22, 2010 | 20.73 | 21.06 | 20.17 | 20.23 | 187,646 | -0.39(-1.89%) |
Jun 21, 2010 | 20.45 | 20.83 | 20.43 | 20.62 | 352,392 | +0.30(+1.46%) |
Jun 18, 2010 | 20.46 | 20.48 | 20.16 | 20.32 | 505,474 | -0.06(-0.29%) |
Jun 17, 2010 | 20.76 | 20.76 | 20.29 | 20.38 | 257,384 | -0.22(-1.09%) |
Jun 16, 2010 | 20.64 | 20.86 | 20.59 | 20.60 | 151,923 | -0.12(-0.57%) |
Jun 15, 2010 | 20.05 | 20.81 | 19.98 | 20.72 | 410,459 | +0.73(+3.67%) |
Jun 14, 2010 | 20.43 | 20.60 | 19.96 | 19.99 | 314,202 | -0.39(-1.91%) |
Jun 11, 2010 | 20.00 | 20.38 | 19.95 | 20.38 | 296,060 | +0.21(+1.05%) |
Jun 10, 2010 | 19.83 | 20.43 | 19.83 | 20.17 | 357,512 | +0.52(+2.62%) |
Jun 09, 2010 | 19.96 | 20.25 | 19.55 | 19.65 | 377,918 | -0.10(-0.50%) |
Jun 08, 2010 | 20.51 | 20.60 | 19.65 | 19.75 | 577,360 | -0.62(-3.05%) |
Jun 07, 2010 | 21.19 | 21.44 | 20.31 | 20.37 | 772,526 | -0.20(-1.00%) |
Jun 04, 2010 | 19.82 | 20.72 | 19.42 | 20.58 | 1,376,649 | +1.24(+6.39%) |
Jun 03, 2010 | 19.13 | 19.40 | 19.07 | 19.34 | 382,247 | +0.29(+1.53%) |
Jun 02, 2010 | 18.66 | 19.09 | 18.58 | 19.05 | 247,585 | +0.44(+2.34%) |
Jun 01, 2010 | 18.98 | 19.13 | 18.61 | 18.62 | 348,523 | -0.42(-2.19%) |
May 28, 2010 | 19.16 | 19.32 | 18.95 | 19.03 | 248,746 | -0.13(-0.66%) |
May 27, 2010 | 19.27 | 19.36 | 19.08 | 19.16 | 299,510 | +0.17(+0.87%) |
May 26, 2010 | 18.87 | 19.21 | 18.74 | 18.99 | 310,874 | +0.21(+1.13%) |
May 25, 2010 | 18.71 | 18.89 | 18.23 | 18.78 | 332,900 | -0.22(-1.15%) |
May 24, 2010 | 19.28 | 19.38 | 18.95 | 19.00 | 351,732 | -0.26(-1.34%) |
May 21, 2010 | 19.32 | 19.38 | 19.04 | 19.26 | 506,509 | -0.21(-1.09%) |
May 20, 2010 | 19.54 | 20.12 | 19.47 | 19.47 | 391,377 | -0.96(-4.69%) |
May 19, 2010 | 20.62 | 20.81 | 20.35 | 20.43 | 255,398 | -0.28(-1.37%) |
May 18, 2010 | 21.13 | 21.36 | 20.64 | 20.71 | 312,907 | -0.33(-1.57%) |
May 17, 2010 | 21.13 | 21.32 | 20.72 | 21.04 | 473,313 | +0.01(+0.03%) |
May 14, 2010 | 21.24 | 21.24 | 20.60 | 21.03 | 282,643 | -0.36(-1.70%) |
May 13, 2010 | 20.95 | 21.87 | 20.72 | 21.40 | 844,593 | +0.34(+1.63%) |
May 12, 2010 | 21.13 | 21.33 | 20.97 | 21.05 | 308,838 | -0.01(-0.03%) |
May 11, 2010 | 21.09 | 21.42 | 20.76 | 21.06 | 266,941 | -0.25(-1.18%) |
May 10, 2010 | 21.23 | 21.76 | 21.07 | 21.31 | 516,491 | +0.79(+3.86%) |
May 07, 2010 | 21.30 | 21.43 | 20.35 | 20.52 | 473,126 | -0.75(-3.54%) |
May 06, 2010 | 21.46 | 21.63 | 20.83 | 21.27 | 493,645 | -0.33(-1.53%) |
May 05, 2010 | 21.13 | 21.79 | 20.34 | 21.60 | 773,302 | +1.03(+5.01%) |
May 04, 2010 | 20.91 | 21.01 | 20.48 | 20.57 | 251,601 | -0.55(-2.63%) |