Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.61 | 15.07 | 14.50 | 14.89 | 521,343 | +0.06(+0.38%) |
Jul 29, 2010 | 14.99 | 15.08 | 14.58 | 14.83 | 522,671 | +0.00(+0.00%) |
Jul 28, 2010 | 15.12 | 15.25 | 14.82 | 14.83 | 692,940 | -0.40(-2.61%) |
Jul 27, 2010 | 15.71 | 15.84 | 15.12 | 15.23 | 694,244 | -0.45(-2.89%) |
Jul 26, 2010 | 15.47 | 15.70 | 15.16 | 15.68 | 1,112,833 | +0.20(+1.32%) |
Jul 23, 2010 | 14.11 | 16.14 | 13.95 | 15.48 | 2,795,253 | +1.40(+9.91%) |
Jul 22, 2010 | 13.12 | 14.30 | 13.12 | 14.08 | 1,717,861 | +1.53(+12.15%) |
Jul 21, 2010 | 12.45 | 12.73 | 12.21 | 12.56 | 784,055 | +0.22(+1.76%) |
Jul 20, 2010 | 12.27 | 12.40 | 12.02 | 12.34 | 850,865 | -0.09(-0.75%) |
Jul 19, 2010 | 12.59 | 12.61 | 12.31 | 12.43 | 504,996 | -0.09(-0.74%) |
Jul 16, 2010 | 12.78 | 12.81 | 12.49 | 12.52 | 634,252 | -0.37(-2.89%) |
Jul 15, 2010 | 12.84 | 12.97 | 12.59 | 12.90 | 393,918 | +0.05(+0.39%) |
Jul 14, 2010 | 12.87 | 13.03 | 12.79 | 12.85 | 517,568 | -0.03(-0.24%) |
Jul 13, 2010 | 12.20 | 12.93 | 12.13 | 12.88 | 984,717 | +0.84(+7.01%) |
Jul 12, 2010 | 12.07 | 12.15 | 11.79 | 12.03 | 487,747 | -0.05(-0.41%) |
Jul 09, 2010 | 11.91 | 12.17 | 11.78 | 12.08 | 408,733 | +0.19(+1.62%) |
Jul 08, 2010 | 11.82 | 11.94 | 11.62 | 11.89 | 607,479 | +0.14(+1.16%) |
Jul 07, 2010 | 11.36 | 11.78 | 11.21 | 11.76 | 505,960 | +0.46(+4.06%) |
Jul 06, 2010 | 11.10 | 11.69 | 11.10 | 11.30 | 1,051,489 | +0.38(+3.52%) |
Jul 02, 2010 | 11.23 | 11.24 | 10.86 | 10.91 | 382,084 | -0.25(-2.28%) |
Jul 01, 2010 | 11.06 | 11.19 | 10.82 | 11.17 | 651,233 | +0.10(+0.90%) |
Jun 30, 2010 | 11.17 | 11.26 | 11.03 | 11.07 | 663,141 | -0.07(-0.61%) |
Jun 29, 2010 | 11.67 | 11.72 | 11.07 | 11.14 | 403,951 | -0.45(-3.86%) |
Jun 25, 2010 | 11.80 | 12.03 | 11.56 | 11.58 | 2,460,310 | -0.20(-1.74%) |
Jun 24, 2010 | 11.98 | 12.18 | 11.74 | 11.79 | 415,704 | -0.30(-2.46%) |
Jun 23, 2010 | 12.34 | 12.37 | 11.96 | 12.08 | 648,132 | -0.26(-2.11%) |
Jun 22, 2010 | 12.73 | 12.87 | 12.32 | 12.34 | 519,989 | -0.35(-2.78%) |
Jun 21, 2010 | 13.28 | 13.35 | 12.62 | 12.70 | 313,411 | -0.40(-3.03%) |
Jun 18, 2010 | 13.12 | 13.26 | 13.00 | 13.10 | 490,039 | +0.07(+0.57%) |
Jun 17, 2010 | 13.26 | 13.31 | 12.95 | 13.02 | 360,322 | -0.19(-1.41%) |
Jun 16, 2010 | 13.02 | 13.22 | 12.94 | 13.21 | 399,189 | +0.05(+0.38%) |
Jun 15, 2010 | 12.83 | 13.19 | 12.82 | 13.16 | 875,504 | +0.38(+2.96%) |
Jun 14, 2010 | 13.06 | 13.29 | 12.73 | 12.78 | 375,636 | -0.12(-0.96%) |
Jun 11, 2010 | 12.49 | 12.95 | 12.42 | 12.90 | 318,845 | +0.30(+2.41%) |
Jun 10, 2010 | 12.77 | 12.77 | 12.37 | 12.60 | 591,254 | +0.01(+0.10%) |
Jun 09, 2010 | 12.98 | 13.08 | 12.52 | 12.59 | 606,793 | -0.33(-2.55%) |
Jun 08, 2010 | 13.11 | 13.52 | 12.60 | 12.92 | 553,449 | -0.19(-1.42%) |
Jun 07, 2010 | 13.60 | 13.73 | 13.03 | 13.10 | 549,795 | -0.47(-3.43%) |
Jun 04, 2010 | 13.37 | 13.99 | 13.28 | 13.57 | 922,850 | -0.27(-1.93%) |
Jun 03, 2010 | 13.85 | 13.94 | 13.56 | 13.83 | 845,498 | +0.10(+0.72%) |
Jun 02, 2010 | 13.67 | 13.75 | 13.23 | 13.73 | 1,328,507 | +0.09(+0.68%) |
Jun 01, 2010 | 13.96 | 14.09 | 13.64 | 13.64 | 539,294 | -0.45(-3.17%) |
May 28, 2010 | 14.64 | 14.63 | 13.87 | 14.09 | 753,576 | -0.55(-3.77%) |
May 27, 2010 | 14.35 | 14.70 | 14.27 | 14.64 | 603,041 | +0.57(+4.06%) |
May 26, 2010 | 14.12 | 14.57 | 13.99 | 14.07 | 572,016 | -0.03(-0.22%) |
May 25, 2010 | 14.06 | 14.17 | 13.50 | 14.10 | 1,077,925 | -0.32(-2.24%) |
May 24, 2010 | 14.82 | 14.85 | 14.40 | 14.42 | 376,044 | -0.40(-2.72%) |
May 21, 2010 | 13.84 | 14.98 | 13.78 | 14.83 | 1,150,674 | +0.75(+5.33%) |
May 20, 2010 | 13.97 | 14.70 | 13.72 | 14.08 | 1,280,463 | -0.69(-4.66%) |
May 19, 2010 | 15.41 | 15.55 | 14.45 | 14.76 | 1,278,667 | -0.76(-4.89%) |
May 18, 2010 | 15.44 | 15.66 | 15.30 | 15.52 | 1,076,063 | +0.14(+0.91%) |
May 17, 2010 | 15.09 | 15.44 | 14.74 | 15.38 | 691,265 | +0.33(+2.18%) |
May 14, 2010 | 15.10 | 15.30 | 14.69 | 15.06 | 1,019,017 | -0.16(-1.06%) |
May 13, 2010 | 16.28 | 16.38 | 14.34 | 15.22 | 2,272,225 | -1.07(-6.59%) |
May 12, 2010 | 15.72 | 16.30 | 15.38 | 16.29 | 435,692 | +0.65(+4.12%) |
May 11, 2010 | 15.81 | 16.07 | 15.34 | 15.65 | 446,317 | +0.07(+0.48%) |
May 10, 2010 | 15.45 | 15.57 | 15.14 | 15.57 | 516,554 | +0.86(+5.86%) |
May 07, 2010 | 15.25 | 15.26 | 13.99 | 14.71 | 1,011,118 | -0.45(-2.95%) |
May 06, 2010 | 15.90 | 16.07 | 13.93 | 15.16 | 968,913 | -0.88(-5.49%) |
May 05, 2010 | 16.14 | 16.29 | 15.84 | 16.04 | 827,149 | -0.24(-1.49%) |
May 04, 2010 | 17.22 | 17.22 | 16.02 | 16.28 | 594,723 | -1.14(-6.55%) |