Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.33 | 14.38 | 14.15 | 14.33 | 1,667,995 | -0.06(-0.41%) |
Jul 29, 2010 | 14.51 | 14.54 | 14.29 | 14.39 | 1,259,659 | -0.07(-0.49%) |
Jul 28, 2010 | 14.65 | 14.66 | 14.43 | 14.46 | 878,375 | -0.19(-1.32%) |
Jul 27, 2010 | 14.65 | 14.75 | 14.53 | 14.65 | 498 | +0.11(+0.75%) |
Jul 26, 2010 | 14.27 | 14.55 | 14.23 | 14.54 | 1,823,985 | +0.24(+1.70%) |
Jul 23, 2010 | 14.07 | 14.31 | 14.07 | 14.30 | 1,009,241 | +0.22(+1.53%) |
Jul 22, 2010 | 13.95 | 14.13 | 13.95 | 14.08 | 1,193,421 | +0.26(+1.89%) |
Jul 21, 2010 | 14.19 | 14.21 | 13.80 | 13.82 | 1,740,092 | -0.33(-2.35%) |
Jul 20, 2010 | 14.16 | 14.18 | 13.58 | 14.16 | 3,213,572 | +0.37(+2.70%) |
Jul 19, 2010 | 13.83 | 13.84 | 13.70 | 13.78 | 631,018 | +0.02(+0.12%) |
Jul 16, 2010 | 13.77 | 14.00 | 13.71 | 13.77 | 1,395,251 | -0.23(-1.67%) |
Jul 15, 2010 | 13.86 | 14.07 | 13.82 | 14.00 | 1,222,073 | +0.12(+0.85%) |
Jul 14, 2010 | 13.75 | 13.96 | 13.73 | 13.88 | 524 | +0.07(+0.54%) |
Jul 13, 2010 | 13.82 | 13.93 | 13.77 | 13.81 | 1,399,283 | +0.06(+0.46%) |
Jul 12, 2010 | 13.82 | 13.85 | 13.68 | 13.75 | 1,285,188 | -0.13(-0.93%) |
Jul 09, 2010 | 13.88 | 14.00 | 13.80 | 13.88 | 1,576,545 | -0.09(-0.65%) |
Jul 08, 2010 | 13.68 | 13.97 | 13.65 | 13.97 | 2,492,634 | +0.34(+2.51%) |
Jul 07, 2010 | 13.30 | 13.62 | 13.30 | 13.62 | 1,772,900 | +0.32(+2.42%) |
Jul 06, 2010 | 13.23 | 13.45 | 13.18 | 13.30 | 1,863,066 | +0.17(+1.33%) |
Jul 02, 2010 | 13.13 | 13.38 | 13.00 | 13.13 | 1,932,159 | +0.16(+1.21%) |
Jul 01, 2010 | 13.00 | 13.03 | 12.74 | 12.97 | 2,247,832 | -0.00(-0.02%) |
Jun 30, 2010 | 13.09 | 13.10 | 12.91 | 12.97 | 1,430,128 | -0.10(-0.76%) |
Jun 29, 2010 | 13.07 | 13.28 | 12.95 | 13.07 | 441 | -0.15(-1.11%) |
Jun 25, 2010 | 13.22 | 13.61 | 13.17 | 13.22 | 4,806,616 | -0.27(-1.97%) |
Jun 24, 2010 | 13.46 | 13.56 | 13.36 | 13.49 | 1,958,143 | +0.02(+0.17%) |
Jun 23, 2010 | 13.53 | 13.58 | 13.30 | 13.46 | 1,711,272 | -0.08(-0.59%) |
Jun 22, 2010 | 13.56 | 13.70 | 13.53 | 13.54 | 1,804,875 | +0.00(+0.00%) |
Jun 21, 2010 | 13.59 | 13.71 | 13.46 | 13.54 | 1,156,329 | +0.06(+0.45%) |
Jun 18, 2010 | 13.48 | 13.67 | 13.47 | 13.48 | 1,591,818 | -0.15(-1.08%) |
Jun 17, 2010 | 13.68 | 13.69 | 13.46 | 13.63 | 1,343,548 | -0.00(-0.02%) |
Jun 16, 2010 | 13.50 | 13.64 | 13.44 | 13.63 | 1,348,074 | +0.03(+0.25%) |
Jun 15, 2010 | 13.46 | 13.60 | 13.36 | 13.60 | 1,431,804 | +0.13(+0.99%) |
Jun 14, 2010 | 13.34 | 13.57 | 13.33 | 13.46 | 1,604,659 | +0.15(+1.09%) |
Jun 11, 2010 | 13.33 | 13.34 | 13.13 | 13.32 | 1,678,164 | -0.10(-0.71%) |
Jun 10, 2010 | 13.33 | 13.51 | 13.17 | 13.41 | 2,096,765 | +0.24(+1.82%) |
Jun 09, 2010 | 12.99 | 13.20 | 12.70 | 13.17 | 2,588,668 | +0.21(+1.63%) |
Jun 08, 2010 | 12.58 | 12.98 | 12.54 | 12.96 | 2,361,675 | +0.37(+2.95%) |
Jun 07, 2010 | 12.69 | 12.79 | 12.59 | 12.59 | 1,586,361 | -0.07(-0.59%) |
Jun 04, 2010 | 12.66 | 12.88 | 12.59 | 12.66 | 2,056,559 | -0.28(-2.19%) |
Jun 03, 2010 | 12.89 | 12.99 | 12.78 | 12.95 | 1,244,568 | +0.05(+0.39%) |
Jun 02, 2010 | 12.51 | 12.90 | 12.42 | 12.90 | 27,455 | +0.43(+3.45%) |
Jun 01, 2010 | 12.47 | 12.66 | 12.39 | 12.47 | 1,374,262 | -0.09(-0.69%) |
May 28, 2010 | 12.55 | 12.79 | 12.55 | 12.55 | 2,148,811 | -0.22(-1.75%) |
May 27, 2010 | 12.45 | 12.80 | 12.44 | 12.78 | 1,698,445 | +0.45(+3.67%) |
May 26, 2010 | 12.37 | 12.50 | 12.29 | 12.33 | 2,386,464 | -0.03(-0.24%) |
May 25, 2010 | 12.10 | 12.36 | 12.05 | 12.35 | 1,769,402 | -0.11(-0.87%) |
May 24, 2010 | 12.50 | 12.60 | 12.45 | 12.46 | 1,009,723 | -0.13(-1.01%) |
May 21, 2010 | 12.29 | 12.59 | 12.18 | 12.59 | 1,665,228 | +0.13(+1.05%) |
May 20, 2010 | 12.57 | 12.66 | 12.46 | 12.46 | 1,843,102 | -0.54(-4.13%) |
May 19, 2010 | 12.97 | 13.07 | 12.90 | 13.00 | 1,052,818 | -0.04(-0.30%) |
May 18, 2010 | 13.27 | 13.41 | 12.99 | 13.03 | 1,634,981 | -0.04(-0.29%) |
May 17, 2010 | 13.02 | 13.13 | 12.90 | 13.07 | 1,073,612 | +0.11(+0.87%) |
May 14, 2010 | 12.96 | 13.23 | 12.88 | 12.96 | 1,430,724 | -0.27(-2.07%) |
May 13, 2010 | 13.30 | 13.39 | 13.23 | 13.23 | 1,170,178 | -0.10(-0.73%) |
May 12, 2010 | 13.03 | 13.34 | 13.03 | 13.33 | 1,572,042 | +0.30(+2.27%) |
May 11, 2010 | 13.00 | 13.09 | 12.98 | 13.03 | 1,073,497 | +0.07(+0.56%) |
May 10, 2010 | 12.88 | 12.99 | 12.87 | 12.96 | 2,195,554 | +0.48(+3.81%) |
May 07, 2010 | 12.69 | 12.72 | 12.37 | 12.49 | 2,223,977 | -0.20(-1.61%) |
May 06, 2010 | 12.86 | 13.10 | 12.20 | 12.69 | 2,825,869 | -0.17(-1.29%) |
May 05, 2010 | 12.85 | 12.89 | 12.77 | 12.86 | 2,071,408 | +0.06(+0.48%) |
May 04, 2010 | 13.16 | 13.16 | 12.64 | 12.79 | 2,277,405 | -0.44(-3.33%) |