Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.99 | 14.33 | 13.98 | 14.28 | 3,201,065 | +0.20(+1.39%) |
Jul 29, 2010 | 14.15 | 14.39 | 14.01 | 14.09 | 3,373,237 | +0.07(+0.49%) |
Jul 28, 2010 | 14.00 | 14.27 | 13.97 | 14.02 | 3,590,325 | +0.06(+0.42%) |
Jul 27, 2010 | 14.22 | 14.34 | 13.90 | 13.96 | 5,840,929 | -0.21(-1.45%) |
Jul 26, 2010 | 14.02 | 14.22 | 13.86 | 14.16 | 4,177,269 | +0.15(+1.05%) |
Jul 23, 2010 | 14.40 | 14.45 | 13.75 | 14.02 | 11,501,992 | +0.99(+7.57%) |
Jul 22, 2010 | 12.58 | 13.07 | 12.55 | 13.03 | 3,408,309 | +0.56(+4.46%) |
Jul 21, 2010 | 12.84 | 12.94 | 12.44 | 12.47 | 3,948,409 | -0.27(-2.14%) |
Jul 20, 2010 | 12.46 | 12.81 | 12.30 | 12.75 | 4,346,544 | +0.02(+0.15%) |
Jul 19, 2010 | 12.74 | 12.84 | 12.42 | 12.73 | 2,704,238 | +0.08(+0.62%) |
Jul 16, 2010 | 13.19 | 13.19 | 12.59 | 12.65 | 5,212,867 | -0.61(-4.57%) |
Jul 15, 2010 | 12.70 | 13.34 | 12.54 | 13.26 | 5,180,711 | +0.52(+4.06%) |
Jul 14, 2010 | 12.47 | 12.76 | 12.30 | 12.74 | 3,857,605 | +0.24(+1.95%) |
Jul 13, 2010 | 12.00 | 12.57 | 11.99 | 12.49 | 4,209,060 | +0.64(+5.44%) |
Jul 12, 2010 | 11.83 | 11.95 | 11.65 | 11.85 | 1,397,416 | -0.06(-0.49%) |
Jul 09, 2010 | 11.66 | 11.94 | 11.52 | 11.91 | 3,130,273 | +0.20(+1.67%) |
Jul 08, 2010 | 11.49 | 11.93 | 11.44 | 11.71 | 4,371,880 | +0.30(+2.59%) |
Jul 07, 2010 | 11.38 | 11.52 | 11.09 | 11.42 | 5,149,638 | +0.05(+0.41%) |
Jul 06, 2010 | 11.52 | 11.86 | 11.23 | 11.37 | 5,237,461 | +0.04(+0.34%) |
Jul 02, 2010 | 11.56 | 11.62 | 11.25 | 11.33 | 2,092,434 | -0.11(-0.94%) |
Jul 01, 2010 | 11.56 | 11.60 | 10.88 | 11.44 | 3,407,160 | -0.10(-0.85%) |
Jun 30, 2010 | 11.76 | 11.93 | 11.45 | 11.54 | 2,936,908 | -0.21(-1.75%) |
Jun 29, 2010 | 12.57 | 12.57 | 11.58 | 11.74 | 5,561,205 | -0.98(-7.67%) |
Jun 25, 2010 | 12.85 | 13.07 | 12.69 | 12.72 | 25,131,510 | -0.09(-0.69%) |
Jun 24, 2010 | 13.15 | 13.37 | 12.78 | 12.81 | 2,854,919 | -0.48(-3.60%) |
Jun 23, 2010 | 13.42 | 13.57 | 13.14 | 13.29 | 3,141,739 | -0.14(-1.02%) |
Jun 22, 2010 | 13.74 | 13.86 | 13.39 | 13.42 | 2,037,096 | -0.22(-1.65%) |
Jun 21, 2010 | 13.69 | 14.14 | 13.60 | 13.65 | 2,802,707 | +0.15(+1.08%) |
Jun 18, 2010 | 13.43 | 13.66 | 13.18 | 13.50 | 5,170,853 | +0.14(+1.02%) |
Jun 17, 2010 | 13.92 | 13.92 | 13.13 | 13.36 | 3,742,219 | -0.46(-3.32%) |
Jun 16, 2010 | 13.55 | 13.96 | 13.52 | 13.82 | 2,390,152 | +0.14(+1.00%) |
Jun 15, 2010 | 13.45 | 13.74 | 13.42 | 13.69 | 2,426,958 | +0.23(+1.74%) |
Jun 14, 2010 | 13.60 | 13.85 | 13.44 | 13.45 | 1,696,299 | -0.10(-0.72%) |
Jun 11, 2010 | 13.18 | 13.62 | 13.18 | 13.55 | 1,971,704 | +0.10(+0.73%) |
Jun 10, 2010 | 12.97 | 13.48 | 12.84 | 13.45 | 2,585,517 | +0.74(+5.84%) |
Jun 09, 2010 | 12.72 | 13.13 | 12.63 | 12.71 | 3,416,506 | +0.03(+0.23%) |
Jun 08, 2010 | 12.96 | 13.00 | 12.06 | 12.68 | 11,530,791 | -0.14(-1.07%) |
Jun 07, 2010 | 13.83 | 13.86 | 12.74 | 12.82 | 5,578,095 | -0.91(-6.63%) |
Jun 04, 2010 | 14.25 | 14.52 | 13.55 | 13.73 | 4,796,462 | -0.98(-6.69%) |
Jun 03, 2010 | 14.51 | 15.03 | 14.35 | 14.71 | 3,183,216 | +0.08(+0.53%) |