Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.92 | 13.97 | 13.57 | 13.92 | 1,257,745 | +0.05(+0.35%) |
Jul 29, 2010 | 13.86 | 14.01 | 13.70 | 13.87 | 1,886,909 | +0.14(+1.00%) |
Jul 28, 2010 | 13.75 | 13.94 | 13.69 | 13.74 | 1,123,220 | -0.01(-0.05%) |
Jul 27, 2010 | 14.07 | 14.14 | 13.72 | 13.74 | 1,189,969 | -0.27(-1.95%) |
Jul 26, 2010 | 13.70 | 14.02 | 13.64 | 14.02 | 2,056,557 | +0.39(+2.88%) |
Jul 23, 2010 | 13.36 | 13.66 | 13.27 | 13.62 | 988,442 | +0.27(+2.03%) |
Jul 22, 2010 | 13.18 | 13.49 | 13.13 | 13.35 | 1,540,097 | +0.42(+3.24%) |
Jul 21, 2010 | 12.97 | 13.10 | 12.86 | 12.93 | 1,816,707 | +0.06(+0.44%) |
Jul 20, 2010 | 12.41 | 12.93 | 12.41 | 12.88 | 1,452,210 | +0.22(+1.75%) |
Jul 19, 2010 | 12.55 | 12.71 | 12.38 | 12.66 | 874,433 | +0.14(+1.08%) |
Jul 16, 2010 | 12.52 | 12.74 | 12.49 | 12.52 | 2,198,201 | -0.29(-2.30%) |
Jul 15, 2010 | 12.68 | 12.85 | 12.61 | 12.81 | 1,504,119 | +0.11(+0.85%) |
Jul 14, 2010 | 12.77 | 12.77 | 12.52 | 12.71 | 1,602,303 | -0.08(-0.64%) |
Jul 13, 2010 | 12.55 | 12.85 | 12.54 | 12.79 | 1,013,057 | +0.17(+1.34%) |
Jul 12, 2010 | 12.63 | 12.75 | 12.37 | 12.62 | 1,512,320 | -0.10(-0.78%) |
Jul 09, 2010 | 12.72 | 12.80 | 12.52 | 12.72 | 1,410,294 | +0.19(+1.55%) |
Jul 08, 2010 | 12.53 | 12.66 | 12.36 | 12.52 | 1,353,209 | +0.08(+0.64%) |
Jul 07, 2010 | 11.99 | 12.46 | 11.96 | 12.45 | 1,808,844 | +0.44(+3.66%) |
Jul 06, 2010 | 12.26 | 12.32 | 11.87 | 12.01 | 4,971 | -0.02(-0.18%) |
Jul 02, 2010 | 12.03 | 12.27 | 11.96 | 12.03 | 2,160,598 | -0.13(-1.08%) |
Jul 01, 2010 | 12.34 | 12.38 | 12.01 | 12.16 | 2,970,335 | -0.19(-1.51%) |
Jun 30, 2010 | 12.44 | 12.58 | 12.25 | 12.34 | 1,753 | -0.15(-1.18%) |
Jun 29, 2010 | 13.04 | 13.05 | 12.44 | 12.49 | 3,439,545 | -0.61(-4.64%) |
Jun 25, 2010 | 13.10 | 13.10 | 12.79 | 13.10 | 2,063,825 | +0.22(+1.74%) |
Jun 24, 2010 | 13.26 | 13.32 | 12.86 | 12.88 | 1,116,495 | -0.48(-3.60%) |
Jun 23, 2010 | 13.22 | 13.51 | 13.04 | 13.36 | 1,352,674 | +0.12(+0.94%) |
Jun 22, 2010 | 13.63 | 13.71 | 13.21 | 13.23 | 2,089,151 | -0.36(-2.66%) |
Jun 21, 2010 | 13.68 | 13.95 | 13.51 | 13.60 | 2,045,379 | +0.14(+1.02%) |
Jun 18, 2010 | 13.46 | 13.58 | 13.33 | 13.46 | 840,590 | +0.02(+0.17%) |
Jun 17, 2010 | 13.55 | 13.57 | 13.20 | 13.43 | 1,506,040 | -0.12(-0.90%) |
Jun 16, 2010 | 13.45 | 13.65 | 13.44 | 13.56 | 1,319,194 | -0.01(-0.07%) |
Jun 15, 2010 | 13.28 | 13.59 | 13.21 | 13.56 | 1,447,483 | +0.38(+2.89%) |
Jun 14, 2010 | 13.27 | 13.51 | 13.13 | 13.18 | 1,355,643 | +0.03(+0.20%) |
Jun 11, 2010 | 12.86 | 13.19 | 12.83 | 13.16 | 994,349 | +0.14(+1.10%) |
Jun 10, 2010 | 12.90 | 13.07 | 12.79 | 13.02 | 3,087,897 | +0.38(+3.02%) |
Jun 09, 2010 | 12.86 | 13.07 | 12.57 | 12.63 | 1,205,767 | -0.13(-1.06%) |
Jun 08, 2010 | 12.75 | 12.91 | 12.56 | 12.77 | 1,294,732 | +0.02(+0.15%) |
Jun 07, 2010 | 13.23 | 13.23 | 12.75 | 12.75 | 2,153,811 | -0.42(-3.20%) |
Jun 04, 2010 | 13.17 | 13.61 | 13.10 | 13.17 | 2,296,830 | -0.76(-5.46%) |
Jun 03, 2010 | 13.73 | 13.98 | 13.73 | 13.93 | 1,631,160 | +0.17(+1.27%) |
Jun 02, 2010 | 13.46 | 13.76 | 13.39 | 13.76 | 16,922 | +0.37(+2.76%) |
Jun 01, 2010 | 13.61 | 13.88 | 13.39 | 13.39 | 2,262,624 | -0.37(-2.66%) |
May 28, 2010 | 13.75 | 13.98 | 13.62 | 13.75 | 2,553,553 | -0.24(-1.73%) |
May 27, 2010 | 13.88 | 14.10 | 13.79 | 14.00 | 2,689,882 | +0.46(+3.42%) |
May 26, 2010 | 13.52 | 13.83 | 13.45 | 13.53 | 3,229,627 | +0.12(+0.92%) |
May 25, 2010 | 13.16 | 13.44 | 12.99 | 13.41 | 2,611,389 | -0.17(-1.29%) |
May 24, 2010 | 13.50 | 13.81 | 13.46 | 13.58 | 2,495,588 | -0.00(-0.03%) |
May 21, 2010 | 13.10 | 13.73 | 12.85 | 13.59 | 3,705,580 | +0.19(+1.42%) |
May 20, 2010 | 13.44 | 13.78 | 13.39 | 13.40 | 3,696,788 | -0.94(-6.53%) |
May 19, 2010 | 14.51 | 14.65 | 14.00 | 14.33 | 1,925,900 | -0.33(-2.24%) |
May 18, 2010 | 15.18 | 15.30 | 14.58 | 14.66 | 1,734,890 | -0.37(-2.45%) |
May 17, 2010 | 15.15 | 15.22 | 14.60 | 15.03 | 2,514,101 | -0.09(-0.58%) |
May 14, 2010 | 15.12 | 15.37 | 14.87 | 15.12 | 2,607,749 | -0.34(-2.17%) |
May 13, 2010 | 15.67 | 15.67 | 15.40 | 15.45 | 2,028,513 | -0.25(-1.60%) |
May 12, 2010 | 15.41 | 15.81 | 15.41 | 15.70 | 2,367,446 | +0.30(+1.93%) |
May 11, 2010 | 15.47 | 15.59 | 15.38 | 15.41 | 2,117,379 | +0.07(+0.46%) |
May 10, 2010 | 15.22 | 15.34 | 15.13 | 15.34 | 3,495,765 | +0.75(+5.14%) |
May 07, 2010 | 15.12 | 15.28 | 14.54 | 14.59 | 5,921,800 | -0.58(-3.85%) |
May 06, 2010 | 15.62 | 15.91 | 14.43 | 15.17 | 4,958,222 | -0.27(-1.75%) |
May 05, 2010 | 15.71 | 16.18 | 15.25 | 15.44 | 6,191,449 | -0.40(-2.51%) |
May 04, 2010 | 16.08 | 16.08 | 15.73 | 15.84 | 3,513,783 | -0.48(-2.92%) |