Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.78 | 17.40 | 15.67 | 17.37 | 1,424,585 | +1.29(+8.04%) |
Jul 29, 2010 | 16.76 | 16.97 | 15.86 | 16.07 | 589,769 | -0.58(-3.50%) |
Jul 28, 2010 | 17.04 | 17.28 | 16.32 | 16.66 | 671,150 | -0.52(-3.04%) |
Jul 27, 2010 | 17.35 | 17.65 | 16.96 | 17.18 | 482,179 | -0.15(-0.85%) |
Jul 26, 2010 | 16.91 | 17.36 | 16.81 | 17.33 | 1,039,275 | +0.37(+2.21%) |
Jul 23, 2010 | 16.70 | 17.11 | 16.67 | 16.95 | 1,227,275 | +0.19(+1.12%) |
Jul 22, 2010 | 14.79 | 16.86 | 14.79 | 16.77 | 2,576,581 | +3.15(+23.10%) |
Jul 21, 2010 | 13.77 | 13.85 | 13.39 | 13.62 | 311,107 | -0.04(-0.29%) |
Jul 20, 2010 | 13.70 | 13.74 | 13.20 | 13.66 | 481,745 | -0.32(-2.26%) |
Jul 19, 2010 | 13.46 | 14.02 | 13.46 | 13.97 | 452,111 | +0.57(+4.27%) |
Jul 16, 2010 | 13.40 | 13.66 | 13.22 | 13.40 | 317,761 | -0.13(-0.95%) |
Jul 15, 2010 | 13.46 | 13.64 | 13.26 | 13.53 | 407,871 | +0.14(+1.03%) |
Jul 14, 2010 | 13.91 | 14.30 | 13.35 | 13.39 | 565,845 | -0.57(-4.10%) |
Jul 13, 2010 | 13.44 | 14.05 | 13.36 | 13.96 | 340,354 | +0.77(+5.83%) |
Jul 12, 2010 | 13.37 | 13.58 | 12.96 | 13.20 | 290,010 | -0.27(-1.98%) |
Jul 09, 2010 | 12.97 | 13.48 | 12.75 | 13.46 | 380,781 | +0.50(+3.88%) |
Jul 08, 2010 | 12.91 | 13.24 | 12.68 | 12.96 | 439,706 | +0.18(+1.39%) |
Jul 07, 2010 | 12.01 | 12.79 | 11.78 | 12.78 | 398,974 | +0.77(+6.40%) |
Jul 06, 2010 | 12.04 | 12.46 | 11.87 | 12.01 | 543,386 | +0.18(+1.50%) |
Jul 02, 2010 | 11.93 | 11.93 | 11.64 | 11.83 | 399,256 | +0.01(+0.08%) |
Jul 01, 2010 | 12.11 | 12.20 | 11.48 | 11.82 | 454,473 | -0.30(-2.44%) |
Jun 30, 2010 | 12.69 | 12.84 | 12.01 | 12.12 | 328,971 | -0.54(-4.28%) |
Jun 29, 2010 | 13.21 | 13.28 | 12.48 | 12.66 | 436,897 | -0.63(-4.75%) |
Jun 25, 2010 | 13.41 | 13.41 | 12.85 | 13.29 | 875,290 | -0.05(-0.37%) |
Jun 24, 2010 | 13.72 | 13.84 | 13.19 | 13.34 | 301,898 | -0.44(-3.22%) |
Jun 23, 2010 | 14.00 | 14.07 | 13.64 | 13.79 | 235,526 | -0.24(-1.69%) |
Jun 22, 2010 | 14.04 | 14.30 | 13.89 | 14.02 | 453,648 | +0.00(+0.00%) |
Jun 21, 2010 | 14.22 | 14.83 | 13.82 | 14.02 | 669,672 | -0.05(-0.35%) |
Jun 18, 2010 | 13.92 | 14.09 | 13.74 | 14.07 | 451,276 | +0.24(+1.71%) |
Jun 17, 2010 | 14.11 | 14.15 | 13.53 | 13.84 | 348,004 | -0.13(-0.92%) |
Jun 16, 2010 | 13.87 | 14.09 | 13.70 | 13.96 | 385,830 | -0.09(-0.65%) |
Jun 15, 2010 | 13.24 | 14.14 | 13.16 | 14.06 | 400,529 | +0.98(+7.49%) |
Jun 14, 2010 | 13.05 | 13.61 | 12.99 | 13.08 | 533,795 | +0.14(+1.07%) |
Jun 11, 2010 | 12.11 | 12.97 | 12.03 | 12.94 | 447,245 | +0.58(+4.71%) |
Jun 10, 2010 | 12.00 | 12.38 | 11.86 | 12.36 | 486,648 | +0.65(+5.56%) |
Jun 09, 2010 | 11.76 | 12.22 | 11.60 | 11.71 | 788,174 | +0.05(+0.42%) |
Jun 08, 2010 | 11.71 | 11.87 | 11.18 | 11.66 | 723,159 | +0.05(+0.42%) |
Jun 07, 2010 | 12.70 | 12.79 | 11.52 | 11.61 | 751,764 | -1.01(-7.97%) |
Jun 04, 2010 | 12.74 | 12.99 | 12.51 | 12.61 | 1,298,636 | -0.21(-1.62%) |
Jun 03, 2010 | 12.43 | 12.91 | 12.43 | 12.82 | 556,459 | +0.35(+2.77%) |
Jun 02, 2010 | 12.06 | 12.51 | 11.91 | 12.48 | 393,396 | +0.55(+4.63%) |
Jun 01, 2010 | 12.01 | 12.55 | 11.82 | 11.92 | 723,265 | -0.27(-2.18%) |
May 28, 2010 | 12.36 | 12.38 | 11.93 | 12.19 | 332,067 | -0.17(-1.36%) |
May 27, 2010 | 12.06 | 12.37 | 11.91 | 12.36 | 491,163 | +0.63(+5.38%) |
May 26, 2010 | 11.40 | 12.13 | 11.37 | 11.73 | 784,932 | +0.38(+3.39%) |
May 25, 2010 | 11.19 | 11.41 | 10.78 | 11.34 | 602,088 | -0.43(-3.68%) |
May 24, 2010 | 11.95 | 12.31 | 11.74 | 11.78 | 540,967 | -0.23(-1.89%) |
May 21, 2010 | 11.14 | 12.24 | 11.03 | 12.00 | 924,014 | +0.58(+5.10%) |
May 20, 2010 | 11.24 | 11.73 | 11.13 | 11.42 | 604,228 | -0.45(-3.82%) |
May 19, 2010 | 12.34 | 12.56 | 11.61 | 11.87 | 663,188 | -0.48(-3.91%) |
May 18, 2010 | 12.70 | 13.16 | 12.27 | 12.36 | 537,665 | -0.13(-1.03%) |
May 17, 2010 | 12.82 | 13.06 | 12.24 | 12.49 | 653,649 | -0.25(-1.94%) |
May 14, 2010 | 13.18 | 13.18 | 12.34 | 12.73 | 472,285 | -0.56(-4.23%) |
May 13, 2010 | 12.96 | 13.42 | 12.91 | 13.29 | 1,029,157 | +0.33(+2.51%) |
May 12, 2010 | 12.86 | 13.09 | 12.68 | 12.97 | 858,536 | +0.13(+1.00%) |
May 11, 2010 | 12.70 | 13.14 | 12.17 | 12.84 | 986,152 | +0.32(+2.52%) |
May 10, 2010 | 12.61 | 12.98 | 12.43 | 12.52 | 874,450 | +0.66(+5.57%) |
May 07, 2010 | 12.79 | 12.82 | 11.76 | 11.86 | 906,735 | -0.89(-6.96%) |
May 06, 2010 | 13.48 | 13.62 | 10.98 | 12.75 | 1,438,238 | -0.78(-5.76%) |
May 05, 2010 | 13.84 | 14.04 | 13.42 | 13.53 | 531,001 | -0.50(-3.58%) |
May 04, 2010 | 14.83 | 15.00 | 13.87 | 14.03 | 675,308 | -1.06(-6.99%) |