Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.25 | 17.67 | 17.19 | 17.35 | 685,110 | -0.12(-0.69%) |
Jul 29, 2010 | 17.42 | 17.49 | 17.08 | 17.47 | 667,047 | +0.10(+0.58%) |
Jul 28, 2010 | 17.89 | 18.23 | 17.24 | 17.37 | 1,340,724 | -0.68(-3.77%) |
Jul 27, 2010 | 18.35 | 18.50 | 17.81 | 18.05 | 973,533 | -0.30(-1.63%) |
Jul 26, 2010 | 17.17 | 18.46 | 17.13 | 18.35 | 2,234,516 | +1.23(+7.18%) |
Jul 23, 2010 | 17.26 | 17.50 | 15.86 | 17.12 | 3,750,612 | +2.29(+15.44%) |
Jul 22, 2010 | 14.61 | 15.27 | 14.55 | 14.83 | 1,459,734 | +0.34(+2.35%) |
Jul 21, 2010 | 14.49 | 14.69 | 14.28 | 14.49 | 688,884 | +0.05(+0.35%) |
Jul 20, 2010 | 14.13 | 14.51 | 14.00 | 14.44 | 1,068,497 | +0.15(+1.05%) |
Jul 19, 2010 | 14.60 | 14.74 | 14.19 | 14.29 | 208,758 | -0.28(-1.92%) |
Jul 16, 2010 | 15.12 | 15.12 | 14.46 | 14.57 | 790,688 | -0.70(-4.58%) |
Jul 15, 2010 | 15.62 | 15.68 | 15.05 | 15.27 | 651,618 | -0.35(-2.24%) |
Jul 14, 2010 | 15.07 | 16.38 | 15.07 | 15.62 | 2,141,768 | +0.78(+5.26%) |
Jul 13, 2010 | 14.45 | 14.87 | 14.42 | 14.84 | 447,296 | +0.57(+3.99%) |
Jul 12, 2010 | 14.36 | 14.58 | 14.20 | 14.27 | 387,806 | -0.17(-1.18%) |
Jul 09, 2010 | 14.82 | 14.82 | 14.25 | 14.44 | 674,774 | -0.44(-2.96%) |
Jul 08, 2010 | 14.97 | 15.16 | 14.69 | 14.88 | 557,121 | +0.00(+0.00%) |
Jul 07, 2010 | 14.21 | 14.92 | 14.14 | 14.88 | 651,829 | +0.78(+5.53%) |
Jul 06, 2010 | 14.37 | 14.60 | 14.01 | 14.10 | 612,414 | -0.10(-0.67%) |
Jul 02, 2010 | 14.39 | 14.45 | 13.97 | 14.20 | 328,702 | -0.11(-0.73%) |
Jul 01, 2010 | 14.89 | 14.89 | 13.90 | 14.30 | 662,477 | -0.57(-3.83%) |
Jun 30, 2010 | 14.95 | 15.17 | 14.78 | 14.87 | 1,060,413 | -0.04(-0.27%) |
Jun 29, 2010 | 14.78 | 14.97 | 14.01 | 14.91 | 1,107,614 | -0.05(-0.33%) |
Jun 25, 2010 | 14.50 | 15.00 | 14.41 | 14.96 | 797,560 | +0.47(+3.24%) |
Jun 24, 2010 | 14.68 | 14.81 | 14.44 | 14.49 | 587,281 | -0.26(-1.76%) |
Jun 23, 2010 | 14.96 | 14.96 | 14.35 | 14.75 | 779,308 | -0.21(-1.40%) |
Jun 22, 2010 | 15.28 | 15.37 | 14.85 | 14.96 | 770,956 | -0.24(-1.58%) |
Jun 21, 2010 | 14.94 | 15.34 | 14.87 | 15.20 | 783,116 | +0.45(+3.05%) |
Jun 18, 2010 | 14.97 | 14.97 | 14.69 | 14.75 | 1,039,676 | -0.13(-0.87%) |
Jun 17, 2010 | 14.86 | 15.02 | 14.71 | 14.88 | 431,633 | +0.03(+0.20%) |
Jun 16, 2010 | 14.90 | 15.02 | 14.69 | 14.85 | 362,025 | -0.15(-1.00%) |
Jun 15, 2010 | 14.87 | 15.03 | 14.80 | 15.00 | 692,369 | +0.19(+1.28%) |
Jun 14, 2010 | 14.60 | 15.22 | 14.60 | 14.81 | 1,223,048 | +0.27(+1.86%) |
Jun 11, 2010 | 13.61 | 14.56 | 13.43 | 14.54 | 1,368,668 | +0.84(+6.13%) |
Jun 10, 2010 | 13.49 | 13.98 | 13.33 | 13.70 | 1,452,570 | +0.43(+3.24%) |
Jun 09, 2010 | 13.60 | 13.79 | 13.18 | 13.27 | 978,759 | -0.24(-1.78%) |
Jun 08, 2010 | 14.19 | 14.19 | 13.44 | 13.51 | 1,264,185 | -0.68(-4.79%) |
Jun 07, 2010 | 13.86 | 14.41 | 13.84 | 14.19 | 1,935,186 | +0.40(+2.90%) |
Jun 04, 2010 | 14.00 | 14.05 | 13.38 | 13.79 | 2,776,263 | -0.64(-4.44%) |
Jun 03, 2010 | 14.87 | 15.07 | 14.25 | 14.43 | 1,199,525 | -0.34(-2.30%) |
Jun 02, 2010 | 14.42 | 14.79 | 14.30 | 14.77 | 1,012,967 | +0.39(+2.71%) |
Jun 01, 2010 | 14.85 | 14.85 | 14.21 | 14.38 | 1,672,953 | -0.54(-3.62%) |
May 28, 2010 | 15.19 | 15.22 | 14.88 | 14.92 | 933,421 | -0.27(-1.78%) |
May 27, 2010 | 15.02 | 15.22 | 14.87 | 15.19 | 1,139,323 | +0.44(+2.98%) |
May 26, 2010 | 15.29 | 15.45 | 14.73 | 14.75 | 1,535,519 | -0.50(-3.28%) |
May 25, 2010 | 15.54 | 15.61 | 14.87 | 15.25 | 1,542,156 | -0.59(-3.72%) |
May 24, 2010 | 15.81 | 16.22 | 15.81 | 15.84 | 995,064 | -0.02(-0.13%) |
May 21, 2010 | 15.77 | 16.12 | 15.50 | 15.86 | 1,333,360 | -0.15(-0.94%) |
May 20, 2010 | 15.82 | 16.64 | 15.80 | 16.01 | 1,459,958 | -0.90(-5.32%) |
May 19, 2010 | 17.21 | 17.37 | 16.67 | 16.91 | 861,998 | -0.39(-2.25%) |
May 18, 2010 | 17.31 | 17.91 | 17.22 | 17.30 | 997,307 | -0.01(-0.06%) |
May 17, 2010 | 17.01 | 17.37 | 16.94 | 17.31 | 798,836 | +0.29(+1.70%) |
May 14, 2010 | 17.17 | 17.17 | 16.62 | 17.02 | 1,088,863 | -0.29(-1.68%) |
May 13, 2010 | 17.37 | 17.48 | 17.17 | 17.31 | 940,398 | -0.15(-0.86%) |
May 12, 2010 | 17.17 | 17.46 | 17.09 | 17.46 | 730,258 | +0.29(+1.69%) |
May 11, 2010 | 17.19 | 17.40 | 17.00 | 17.17 | 1,144,923 | -0.09(-0.52%) |
May 10, 2010 | 17.25 | 17.46 | 17.03 | 17.26 | 1,066,625 | +0.74(+4.48%) |
May 07, 2010 | 17.11 | 17.11 | 16.36 | 16.52 | 2,664,810 | -0.74(-4.29%) |
May 06, 2010 | 16.99 | 17.58 | 16.57 | 17.26 | 1,772,823 | -0.23(-1.32%) |
May 05, 2010 | 17.41 | 17.59 | 17.25 | 17.49 | 1,394,977 | -0.04(-0.23%) |
May 04, 2010 | 17.27 | 17.53 | 16.93 | 17.53 | 1,469,572 | +0.13(+0.75%) |