Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.46 | 13.62 | 12.99 | 13.46 | 7,783,201 | +0.12(+0.87%) |
Jul 29, 2010 | 13.56 | 13.75 | 12.85 | 13.35 | 13,181 | -0.05(-0.36%) |
Jul 28, 2010 | 13.68 | 13.96 | 13.26 | 13.40 | 6,151 | -0.55(-3.93%) |
Jul 27, 2010 | 13.95 | 15.11 | 13.64 | 13.95 | 55,801 | -0.68(-4.67%) |
Jul 26, 2010 | 14.85 | 14.89 | 14.39 | 14.63 | 10,633,805 | -0.20(-1.36%) |
Jul 23, 2010 | 14.44 | 14.97 | 14.30 | 14.83 | 10,409,790 | +0.46(+3.22%) |
Jul 22, 2010 | 14.01 | 14.44 | 13.80 | 14.37 | 39,209 | +0.74(+5.44%) |
Jul 21, 2010 | 14.09 | 14.20 | 13.48 | 13.63 | 10,537,858 | -0.24(-1.73%) |
Jul 20, 2010 | 13.87 | 13.95 | 12.76 | 13.87 | 11,766,567 | +0.88(+6.74%) |
Jul 19, 2010 | 13.15 | 13.23 | 12.77 | 12.99 | 6,002,726 | +0.06(+0.50%) |
Jul 16, 2010 | 12.93 | 13.41 | 12.86 | 12.93 | 6,915,336 | -0.60(-4.46%) |
Jul 15, 2010 | 13.54 | 13.67 | 13.16 | 13.53 | 9,422,755 | -0.14(-1.06%) |
Jul 14, 2010 | 13.07 | 13.91 | 12.99 | 13.68 | 123,582 | +0.84(+6.52%) |
Jul 13, 2010 | 12.73 | 12.89 | 12.44 | 12.84 | 12,644 | +0.55(+4.46%) |
Jul 12, 2010 | 12.83 | 12.83 | 12.19 | 12.29 | 7,911,576 | -0.59(-4.56%) |
Jul 09, 2010 | 12.88 | 12.98 | 12.22 | 12.88 | 10,514,420 | +0.66(+5.44%) |
Jul 08, 2010 | 12.22 | 12.39 | 11.81 | 12.21 | 5,150 | +0.13(+1.12%) |
Jul 07, 2010 | 11.07 | 12.08 | 11.05 | 12.08 | 19,508,792 | +0.99(+8.94%) |
Jul 06, 2010 | 11.57 | 11.70 | 10.95 | 11.09 | 5,641 | -0.18(-1.62%) |
Jul 02, 2010 | 11.27 | 11.59 | 11.05 | 11.27 | 5,647,384 | -0.10(-0.85%) |
Jul 01, 2010 | 11.56 | 11.87 | 10.91 | 11.37 | 10,903,290 | -0.11(-0.92%) |
Jun 30, 2010 | 11.54 | 11.98 | 11.39 | 11.47 | 1,793 | -0.14(-1.24%) |
Jun 29, 2010 | 12.43 | 12.50 | 11.45 | 11.62 | 11,872 | -1.69(-12.73%) |
Jun 25, 2010 | 13.31 | 13.34 | 12.90 | 13.31 | 8,591,028 | +0.21(+1.62%) |
Jun 24, 2010 | 13.54 | 13.63 | 13.02 | 13.10 | 12,023 | -0.60(-4.36%) |
Jun 23, 2010 | 13.38 | 13.75 | 13.11 | 13.69 | 9,402,481 | +0.35(+2.60%) |
Jun 22, 2010 | 13.88 | 13.97 | 13.31 | 13.35 | 24,318 | -0.38(-2.73%) |
Jun 21, 2010 | 13.95 | 14.30 | 13.58 | 13.72 | 10,501,171 | +0.35(+2.59%) |
Jun 18, 2010 | 13.38 | 13.57 | 13.24 | 13.38 | 6,808,859 | -0.06(-0.43%) |
Jun 17, 2010 | 13.79 | 13.85 | 13.23 | 13.44 | 7,149,905 | -0.42(-3.06%) |
Jun 16, 2010 | 13.84 | 14.02 | 13.63 | 13.86 | 6,957,606 | -0.14(-1.03%) |
Jun 15, 2010 | 13.62 | 14.07 | 13.30 | 14.00 | 623 | +0.57(+4.23%) |
Jun 14, 2010 | 13.84 | 13.99 | 13.40 | 13.44 | 6,885,722 | -0.03(-0.21%) |
Jun 11, 2010 | 12.83 | 13.49 | 12.79 | 13.46 | 8,104,427 | +0.38(+2.94%) |
Jun 10, 2010 | 12.79 | 13.11 | 12.75 | 13.08 | 37,490 | +0.65(+5.27%) |
Jun 09, 2010 | 12.62 | 12.98 | 12.38 | 12.42 | 10,489,522 | +0.04(+0.31%) |
Jun 08, 2010 | 12.28 | 12.56 | 12.01 | 12.39 | 207 | +0.20(+1.66%) |
Jun 07, 2010 | 12.93 | 12.93 | 12.15 | 12.18 | 11,650,284 | -0.65(-5.10%) |
Jun 04, 2010 | 12.84 | 13.59 | 12.70 | 12.84 | 16,082,484 | -0.91(-6.65%) |
Jun 03, 2010 | 14.52 | 14.64 | 13.64 | 13.75 | 11,963,603 | -0.63(-4.35%) |
Jun 02, 2010 | 13.87 | 14.46 | 13.75 | 14.38 | 13,965 | +0.81(+5.96%) |
Jun 01, 2010 | 14.06 | 14.39 | 13.55 | 13.57 | 16,122 | -0.83(-5.75%) |
May 28, 2010 | 14.40 | 14.83 | 14.17 | 14.40 | 9,869,624 | -0.27(-1.84%) |
May 27, 2010 | 14.40 | 14.67 | 14.25 | 14.67 | 11,740,912 | +0.79(+5.69%) |
May 26, 2010 | 14.91 | 15.07 | 13.76 | 13.88 | 2,493 | -0.62(-4.25%) |
May 25, 2010 | 12.71 | 14.65 | 12.61 | 14.49 | 24,620 | +1.48(+11.39%) |
May 24, 2010 | 13.35 | 13.52 | 12.98 | 13.01 | 7,301,949 | -0.23(-1.74%) |
May 21, 2010 | 12.59 | 13.50 | 12.55 | 13.24 | 14,032,507 | +0.35(+2.69%) |
May 20, 2010 | 12.91 | 13.48 | 12.81 | 12.90 | 9,792 | -0.96(-6.94%) |
May 19, 2010 | 13.54 | 14.00 | 13.25 | 13.86 | 13,992,310 | +0.09(+0.63%) |
May 18, 2010 | 14.53 | 14.85 | 13.74 | 13.77 | 9,801 | -0.48(-3.38%) |
May 17, 2010 | 14.71 | 14.79 | 13.72 | 14.25 | 14,057,222 | -0.58(-3.89%) |
May 14, 2010 | 14.83 | 15.19 | 14.55 | 14.83 | 10,649,895 | -0.57(-3.69%) |
May 13, 2010 | 15.74 | 16.14 | 15.32 | 15.40 | 14,667,567 | -0.18(-1.17%) |
May 12, 2010 | 15.11 | 15.60 | 14.97 | 15.58 | 10,398,952 | +0.60(+3.98%) |
May 11, 2010 | 15.25 | 15.37 | 14.94 | 14.98 | 20,913 | -0.59(-3.82%) |
May 10, 2010 | 15.40 | 15.58 | 15.30 | 15.58 | 14,724,858 | +0.71(+4.77%) |
May 07, 2010 | 14.73 | 15.35 | 14.27 | 14.87 | 21,620,030 | +0.04(+0.26%) |
May 06, 2010 | 15.33 | 15.66 | 13.59 | 14.83 | 5,107 | -0.05(-0.35%) |
May 05, 2010 | 15.15 | 15.83 | 14.87 | 14.88 | 22,811,764 | -0.47(-3.03%) |
May 04, 2010 | 15.55 | 15.67 | 15.17 | 15.35 | 6,834 | -0.49(-3.09%) |