Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.36 | 12.64 | 12.21 | 12.36 | 5,580,981 | -0.09(-0.72%) |
Jul 29, 2010 | 12.97 | 12.97 | 11.85 | 12.45 | 31,965 | +0.72(+6.11%) |
Jul 28, 2010 | 11.74 | 11.99 | 11.67 | 11.74 | 197,658 | -0.09(-0.73%) |
Jul 27, 2010 | 12.15 | 12.33 | 11.64 | 11.82 | 6,795 | -0.17(-1.45%) |
Jul 26, 2010 | 11.25 | 12.00 | 11.13 | 12.00 | 5,308,905 | +0.79(+7.08%) |
Jul 23, 2010 | 11.60 | 11.73 | 11.03 | 11.20 | 9,261,762 | -0.50(-4.25%) |
Jul 22, 2010 | 11.79 | 11.94 | 11.32 | 11.70 | 7,548 | +0.22(+1.95%) |
Jul 21, 2010 | 11.64 | 11.82 | 11.32 | 11.48 | 4,258,887 | -0.05(-0.43%) |
Jul 20, 2010 | 10.61 | 11.60 | 10.54 | 11.53 | 5,898 | +0.78(+7.29%) |
Jul 19, 2010 | 10.77 | 11.11 | 10.61 | 10.74 | 4,650,543 | +0.05(+0.44%) |
Jul 16, 2010 | 10.70 | 11.27 | 10.61 | 10.70 | 5,553,261 | -0.61(-5.40%) |
Jul 15, 2010 | 11.56 | 11.57 | 11.04 | 11.31 | 5,618,319 | -0.28(-2.44%) |
Jul 14, 2010 | 12.03 | 12.03 | 11.23 | 11.59 | 12,177 | -0.43(-3.60%) |
Jul 13, 2010 | 12.02 | 12.14 | 11.83 | 12.02 | 20,499 | -0.14(-1.14%) |
Jul 12, 2010 | 12.51 | 12.65 | 11.53 | 12.16 | 8,178,819 | -0.40(-3.22%) |
Jul 09, 2010 | 12.57 | 12.68 | 12.28 | 12.57 | 2,980,128 | -0.04(-0.29%) |
Jul 08, 2010 | 12.60 | 12.74 | 12.25 | 12.60 | 15,027 | +0.25(+2.00%) |
Jul 07, 2010 | 12.27 | 12.39 | 12.00 | 12.36 | 5,452,113 | +0.09(+0.73%) |
Jul 06, 2010 | 12.27 | 13.40 | 12.03 | 12.27 | 12,729 | -0.41(-3.26%) |
Jul 02, 2010 | 12.68 | 12.73 | 12.22 | 12.68 | 5,933,004 | +0.47(+3.82%) |
Jul 01, 2010 | 12.16 | 12.41 | 11.75 | 12.21 | 4,137,984 | +0.04(+0.33%) |
Jun 30, 2010 | 12.17 | 12.52 | 11.86 | 12.17 | 14,529 | +0.14(+1.19%) |
Jun 29, 2010 | 13.17 | 13.17 | 11.88 | 12.03 | 1,968 | -1.32(-9.89%) |
Jun 25, 2010 | 13.35 | 13.62 | 13.20 | 13.35 | 5,335,677 | +0.11(+0.81%) |
Jun 24, 2010 | 13.24 | 13.68 | 13.19 | 13.24 | 4,031,013 | -0.48(-3.50%) |
Jun 23, 2010 | 13.87 | 13.94 | 13.52 | 13.72 | 7,854 | -0.06(-0.44%) |
Jun 22, 2010 | 13.78 | 14.52 | 13.68 | 13.78 | 4,329 | -0.39(-2.73%) |
Jun 21, 2010 | 14.96 | 14.97 | 14.03 | 14.17 | 4,152,087 | -0.45(-3.06%) |
Jun 18, 2010 | 14.62 | 14.76 | 14.18 | 14.62 | 5,288,760 | +0.60(+4.31%) |
Jun 17, 2010 | 14.01 | 14.39 | 13.95 | 14.01 | 495 | -0.31(-2.14%) |
Jun 16, 2010 | 14.23 | 14.59 | 14.02 | 14.32 | 4,253,082 | +0.02(+0.16%) |
Jun 15, 2010 | 14.30 | 14.37 | 13.63 | 14.30 | 8,916 | +0.52(+3.80%) |
Jun 14, 2010 | 13.82 | 13.99 | 13.69 | 13.77 | 3,656,577 | +0.20(+1.50%) |
Jun 11, 2010 | 13.06 | 13.85 | 12.91 | 13.57 | 5,048,673 | +0.34(+2.54%) |
Jun 10, 2010 | 13.23 | 13.33 | 12.56 | 13.23 | 6,816 | +0.98(+8.03%) |
Jun 09, 2010 | 11.96 | 12.80 | 11.96 | 12.25 | 5,601,102 | +0.39(+3.32%) |
Jun 08, 2010 | 11.62 | 11.88 | 11.34 | 11.86 | 2,559 | +0.30(+2.63%) |
Jun 07, 2010 | 11.84 | 12.03 | 11.53 | 11.55 | 3,093,972 | -0.21(-1.76%) |
Jun 04, 2010 | 11.76 | 12.14 | 11.65 | 11.76 | 2,633,505 | -0.59(-4.80%) |
Jun 03, 2010 | 12.35 | 12.41 | 12.12 | 12.35 | 2,640,696 | +0.24(+1.95%) |
Jun 02, 2010 | 12.12 | 12.28 | 11.87 | 12.12 | 3,663,399 | +0.07(+0.58%) |
Jun 01, 2010 | 12.05 | 12.67 | 12.03 | 12.05 | 3,591 | -0.51(-4.09%) |
May 28, 2010 | 12.56 | 12.85 | 12.38 | 12.56 | 1,380,609 | -0.19(-1.49%) |
May 27, 2010 | 12.53 | 12.75 | 12.42 | 12.75 | 1,689,864 | +0.44(+3.55%) |
May 26, 2010 | 12.31 | 12.48 | 12.14 | 12.31 | 3,603 | +0.35(+2.90%) |
May 25, 2010 | 11.18 | 12.05 | 11.17 | 11.97 | 414 | +0.07(+0.56%) |
May 24, 2010 | 11.95 | 12.32 | 11.86 | 11.90 | 2,340,915 | -0.05(-0.39%) |
May 21, 2010 | 11.17 | 12.07 | 11.06 | 11.95 | 3,949,467 | +0.54(+4.73%) |
May 20, 2010 | 11.22 | 11.79 | 11.19 | 11.41 | 3,501,981 | -0.53(-4.47%) |
May 19, 2010 | 12.05 | 12.32 | 11.73 | 11.94 | 2,218,485 | -0.26(-2.10%) |
May 18, 2010 | 12.68 | 12.90 | 12.11 | 12.20 | 4,098 | -0.33(-2.63%) |
May 17, 2010 | 12.36 | 12.57 | 11.95 | 12.53 | 2,737,350 | +0.23(+1.87%) |
May 14, 2010 | 12.30 | 12.70 | 12.15 | 12.30 | 3,024,813 | -0.47(-3.71%) |
May 13, 2010 | 13.36 | 13.39 | 12.66 | 12.77 | 2,588,433 | -0.40(-3.01%) |
May 12, 2010 | 12.68 | 13.20 | 12.67 | 13.17 | 3,028,491 | +0.50(+3.98%) |
May 11, 2010 | 12.72 | 12.88 | 12.57 | 12.66 | 1,827 | +0.55(+4.57%) |
May 10, 2010 | 11.88 | 12.13 | 11.82 | 12.11 | 4,020,051 | +0.75(+6.57%) |
May 07, 2010 | 11.80 | 12.08 | 11.19 | 11.36 | 4,296,282 | +0.06(+0.56%) |
May 06, 2010 | 12.45 | 12.65 | 10.87 | 11.30 | 900 | -0.66(-5.51%) |
May 05, 2010 | 12.28 | 12.82 | 11.96 | 11.96 | 3,900,753 | -0.40(-3.24%) |
May 04, 2010 | 13.04 | 13.04 | 12.20 | 12.36 | 300 | -0.88(-6.62%) |