Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.79 | 12.86 | 12.63 | 12.79 | 5,366,094 | +0.17(+1.36%) |
Jul 29, 2010 | 12.62 | 12.85 | 12.46 | 12.62 | 7,547,337 | +0.12(+0.94%) |
Jul 28, 2010 | 12.34 | 12.53 | 12.22 | 12.50 | 7,109,536 | +0.12(+0.95%) |
Jul 27, 2010 | 12.60 | 12.63 | 12.20 | 12.39 | 7,918,232 | -0.24(-1.92%) |
Jul 26, 2010 | 12.98 | 12.98 | 12.59 | 12.63 | 4,768,836 | -0.20(-1.52%) |
Jul 23, 2010 | 12.82 | 13.03 | 12.77 | 12.82 | 6,474,789 | +0.08(+0.61%) |
Jul 22, 2010 | 12.24 | 12.79 | 12.24 | 12.74 | 9,095,366 | +0.56(+4.61%) |
Jul 21, 2010 | 12.49 | 12.49 | 12.13 | 12.18 | 4,222,185 | -0.14(-1.14%) |
Jul 20, 2010 | 12.03 | 12.35 | 12.00 | 12.32 | 4,849,751 | +0.26(+2.13%) |
Jul 19, 2010 | 12.14 | 12.17 | 11.89 | 12.07 | 5,160,004 | -0.20(-1.59%) |
Jul 16, 2010 | 12.26 | 12.34 | 12.17 | 12.26 | 4,730,342 | -0.29(-2.30%) |
Jul 15, 2010 | 12.70 | 12.74 | 12.39 | 12.55 | 4,718,458 | -0.09(-0.74%) |
Jul 14, 2010 | 12.69 | 12.87 | 12.58 | 12.64 | 4,159,415 | -0.02(-0.18%) |
Jul 13, 2010 | 12.90 | 12.96 | 12.67 | 12.67 | 5,340,880 | +0.09(+0.75%) |
Jul 12, 2010 | 12.57 | 12.74 | 12.48 | 12.57 | 3,846,359 | -0.04(-0.31%) |
Jul 09, 2010 | 12.61 | 12.84 | 12.57 | 12.61 | 5,818,934 | +0.26(+2.09%) |
Jul 08, 2010 | 12.75 | 12.76 | 12.25 | 12.35 | 448 | -0.29(-2.28%) |
Jul 07, 2010 | 12.45 | 12.64 | 12.35 | 12.64 | 6,482,046 | +0.19(+1.50%) |
Jul 06, 2010 | 12.87 | 12.89 | 12.35 | 12.46 | 6,990,938 | -0.27(-2.09%) |
Jul 02, 2010 | 12.72 | 13.04 | 12.66 | 12.72 | 5,041,460 | +0.02(+0.18%) |
Jul 01, 2010 | 13.25 | 13.28 | 12.49 | 12.70 | 8,628,786 | -0.64(-4.80%) |
Jun 30, 2010 | 13.35 | 13.59 | 13.31 | 13.34 | 1,373 | -0.06(-0.47%) |
Jun 29, 2010 | 13.40 | 13.86 | 13.38 | 13.40 | 1,537 | -0.90(-6.28%) |
Jun 25, 2010 | 14.30 | 14.49 | 14.20 | 14.30 | 6,132,295 | +0.27(+1.95%) |
Jun 24, 2010 | 14.12 | 14.39 | 14.01 | 14.02 | 4,785,617 | -0.20(-1.37%) |
Jun 23, 2010 | 13.90 | 14.31 | 13.82 | 14.22 | 5,502,394 | +0.15(+1.05%) |
Jun 22, 2010 | 14.13 | 14.37 | 14.04 | 14.07 | 3,701,509 | -0.04(-0.28%) |
Jun 21, 2010 | 14.73 | 14.73 | 13.97 | 14.11 | 7,151,231 | -0.48(-3.32%) |
Jun 18, 2010 | 14.59 | 14.74 | 14.50 | 14.59 | 10,463,466 | +0.25(+1.74%) |
Jun 17, 2010 | 14.01 | 14.42 | 14.00 | 14.34 | 210,681 | +0.54(+3.90%) |
Jun 16, 2010 | 13.67 | 13.94 | 13.67 | 13.81 | 256 | +0.02(+0.17%) |
Jun 15, 2010 | 13.54 | 13.81 | 13.45 | 13.78 | 3,733,424 | +0.38(+2.85%) |
Jun 14, 2010 | 13.65 | 13.69 | 13.37 | 13.40 | 4,398,389 | -0.23(-1.66%) |
Jun 11, 2010 | 13.62 | 13.78 | 13.54 | 13.63 | 4,158,107 | +0.02(+0.17%) |
Jun 10, 2010 | 13.45 | 13.73 | 13.44 | 13.60 | 6,090,329 | +0.16(+1.22%) |
Jun 09, 2010 | 13.58 | 13.82 | 13.36 | 13.44 | 7,089,284 | -0.16(-1.20%) |
Jun 08, 2010 | 13.54 | 13.86 | 13.45 | 13.60 | 128 | +0.22(+1.63%) |
Jun 07, 2010 | 13.15 | 13.70 | 13.02 | 13.38 | 7,611,480 | +0.23(+1.78%) |
Jun 04, 2010 | 13.15 | 13.47 | 13.06 | 13.15 | 5,406,291 | -0.25(-1.86%) |
Jun 03, 2010 | 13.52 | 13.60 | 13.22 | 13.40 | 4,109,185 | -0.18(-1.32%) |
Jun 02, 2010 | 13.42 | 13.59 | 13.27 | 13.58 | 4,498,792 | +0.19(+1.40%) |
Jun 01, 2010 | 13.65 | 13.79 | 13.38 | 13.39 | 7,749,381 | -0.04(-0.29%) |
May 28, 2010 | 13.43 | 13.53 | 13.28 | 13.43 | 5,329,299 | -0.07(-0.52%) |
May 27, 2010 | 13.37 | 13.67 | 13.32 | 13.50 | 5,164,800 | +0.31(+2.37%) |
May 26, 2010 | 13.53 | 13.54 | 13.15 | 13.19 | 634 | -0.05(-0.35%) |
May 25, 2010 | 12.82 | 13.29 | 12.74 | 13.24 | 8,202,932 | +0.25(+1.92%) |
May 24, 2010 | 13.29 | 13.45 | 12.99 | 12.99 | 4,482,267 | +0.01(+0.06%) |
May 21, 2010 | 12.81 | 13.12 | 12.69 | 12.98 | 9,021,364 | +0.03(+0.24%) |
May 20, 2010 | 12.94 | 13.11 | 12.89 | 12.95 | 193 | -0.59(-4.33%) |
May 19, 2010 | 13.99 | 13.99 | 13.15 | 13.53 | 11,469,693 | -0.66(-4.67%) |
May 18, 2010 | 14.26 | 14.44 | 14.01 | 14.20 | 8,266,939 | -0.10(-0.71%) |
May 17, 2010 | 14.83 | 14.86 | 14.16 | 14.30 | 8,950,223 | -0.49(-3.32%) |
May 14, 2010 | 14.79 | 15.11 | 14.29 | 14.79 | 8,419,271 | +0.09(+0.64%) |
May 13, 2010 | 14.92 | 15.06 | 14.63 | 14.70 | 7,016,801 | -0.40(-2.64%) |
May 12, 2010 | 14.94 | 15.25 | 14.77 | 15.09 | 13,380,686 | +0.49(+3.37%) |
May 11, 2010 | 14.60 | 14.84 | 14.59 | 14.60 | 1,921 | +1.05(+7.71%) |
May 10, 2010 | 13.67 | 13.71 | 13.56 | 13.56 | 11,219,773 | +0.01(+0.06%) |
May 07, 2010 | 13.86 | 14.05 | 13.35 | 13.55 | 13,563,664 | -0.29(-2.09%) |
May 06, 2010 | 13.81 | 13.95 | 13.35 | 13.84 | 6,022 | +0.24(+1.78%) |
May 05, 2010 | 13.60 | 14.07 | 13.49 | 13.60 | 17,576,512 | -0.91(-6.24%) |
May 04, 2010 | 14.44 | 14.65 | 14.13 | 14.50 | 10,683,617 | -0.09(-0.64%) |