Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.40 | 22.37 | 20.74 | 21.34 | 1,825,612 | +0.32(+1.52%) |
Jul 29, 2010 | 23.02 | 23.25 | 20.83 | 21.02 | 2,798,815 | -1.93(-8.41%) |
Jul 28, 2010 | 22.69 | 23.39 | 22.05 | 22.95 | 1,969,107 | +0.09(+0.39%) |
Jul 27, 2010 | 24.15 | 24.98 | 21.82 | 22.86 | 6,496,779 | -3.25(-12.45%) |
Jul 26, 2010 | 22.42 | 26.20 | 21.81 | 26.11 | 8,613,279 | +4.41(+20.32%) |
Jul 23, 2010 | 11.84 | 25.50 | 11.77 | 21.70 | 19,191,100 | +9.77(+81.89%) |
Jul 22, 2010 | 11.67 | 12.01 | 11.42 | 11.93 | 192,800 | +0.47(+4.10%) |
Jul 21, 2010 | 11.88 | 12.03 | 11.37 | 11.46 | 129,823 | -0.30(-2.55%) |
Jul 20, 2010 | 11.33 | 11.79 | 11.31 | 11.76 | 196,545 | +0.27(+2.35%) |
Jul 19, 2010 | 11.55 | 11.88 | 11.23 | 11.49 | 162,597 | -0.01(-0.09%) |
Jul 16, 2010 | 11.89 | 12.13 | 11.43 | 11.50 | 216,817 | -0.46(-3.85%) |
Jul 15, 2010 | 12.15 | 12.45 | 11.88 | 11.96 | 130,949 | -0.17(-1.40%) |
Jul 14, 2010 | 12.60 | 12.78 | 11.98 | 12.13 | 173,120 | -0.52(-4.11%) |
Jul 13, 2010 | 12.28 | 12.75 | 12.28 | 12.65 | 408,699 | +0.49(+4.03%) |
Jul 12, 2010 | 12.38 | 12.56 | 12.10 | 12.16 | 86,305 | -0.30(-2.41%) |
Jul 09, 2010 | 12.54 | 12.57 | 12.28 | 12.46 | 91,756 | -0.07(-0.56%) |
Jul 08, 2010 | 12.55 | 12.56 | 12.20 | 12.53 | 180,210 | +0.14(+1.13%) |
Jul 07, 2010 | 11.75 | 12.44 | 11.54 | 12.39 | 234,937 | +0.72(+6.17%) |
Jul 06, 2010 | 12.67 | 12.72 | 11.64 | 11.67 | 234,750 | -0.79(-6.34%) |
Jul 02, 2010 | 12.17 | 12.54 | 12.13 | 12.46 | 154,542 | +0.35(+2.89%) |
Jul 01, 2010 | 12.33 | 12.33 | 11.61 | 12.11 | 213,500 | -0.15(-1.22%) |
Jun 30, 2010 | 12.49 | 12.70 | 12.24 | 12.26 | 199,041 | -0.20(-1.61%) |
Jun 29, 2010 | 12.89 | 13.25 | 12.24 | 12.46 | 633,800 | -1.20(-8.78%) |
Jun 25, 2010 | 12.96 | 13.75 | 12.74 | 13.66 | 458,295 | +0.75(+5.81%) |
Jun 24, 2010 | 12.95 | 13.13 | 12.78 | 12.91 | 170,780 | -0.12(-0.92%) |
Jun 23, 2010 | 12.79 | 13.25 | 12.42 | 13.03 | 289,452 | +0.26(+2.04%) |
Jun 22, 2010 | 13.52 | 13.63 | 12.72 | 12.77 | 280,064 | -0.66(-4.91%) |
Jun 21, 2010 | 14.45 | 14.45 | 13.34 | 13.43 | 293,268 | -0.75(-5.29%) |
Jun 18, 2010 | 15.00 | 15.00 | 14.02 | 14.18 | 685,619 | -0.82(-5.47%) |
Jun 17, 2010 | 14.76 | 15.25 | 14.65 | 15.00 | 290,122 | +0.26(+1.76%) |
Jun 16, 2010 | 13.69 | 14.86 | 13.61 | 14.74 | 289,902 | +0.89(+6.43%) |
Jun 15, 2010 | 14.00 | 14.08 | 13.80 | 13.85 | 199,963 | -0.06(-0.43%) |
Jun 14, 2010 | 13.85 | 14.40 | 13.85 | 13.91 | 189,115 | +0.16(+1.16%) |
Jun 11, 2010 | 12.88 | 13.75 | 12.65 | 13.75 | 312,875 | +0.67(+5.12%) |
Jun 10, 2010 | 12.59 | 13.12 | 12.49 | 13.08 | 181,520 | +0.74(+6.00%) |
Jun 09, 2010 | 12.64 | 12.69 | 12.10 | 12.34 | 190,003 | -0.14(-1.12%) |
Jun 08, 2010 | 12.50 | 12.74 | 12.08 | 12.48 | 243,745 | +0.03(+0.24%) |
Jun 07, 2010 | 13.08 | 13.15 | 12.44 | 12.45 | 241,565 | -0.58(-4.45%) |
Jun 04, 2010 | 13.52 | 13.75 | 12.95 | 13.03 | 367,584 | -0.88(-6.33%) |
Jun 03, 2010 | 13.54 | 13.94 | 13.31 | 13.91 | 133,770 | +0.30(+2.20%) |
Jun 02, 2010 | 13.26 | 13.67 | 13.16 | 13.61 | 282,605 | +0.47(+3.58%) |
Jun 01, 2010 | 13.19 | 13.50 | 12.90 | 13.14 | 368,796 | -0.13(-0.98%) |
May 28, 2010 | 12.90 | 13.42 | 12.70 | 13.27 | 449,267 | +0.37(+2.87%) |
May 27, 2010 | 12.46 | 12.93 | 12.43 | 12.90 | 195,137 | +0.66(+5.39%) |
May 26, 2010 | 12.45 | 12.78 | 12.18 | 12.24 | 261,711 | -0.17(-1.37%) |
May 25, 2010 | 11.56 | 12.49 | 11.56 | 12.41 | 298,140 | +0.57(+4.81%) |
May 24, 2010 | 12.00 | 12.13 | 11.76 | 11.84 | 163,355 | -0.12(-1.00%) |
May 21, 2010 | 11.81 | 12.17 | 11.54 | 11.96 | 626,635 | +0.03(+0.25%) |
May 20, 2010 | 12.10 | 12.73 | 11.11 | 11.93 | 493,390 | -0.99(-7.66%) |
May 19, 2010 | 13.19 | 13.26 | 12.74 | 12.92 | 175,497 | -0.26(-1.97%) |
May 18, 2010 | 13.41 | 13.69 | 13.09 | 13.18 | 191,954 | -0.07(-0.53%) |
May 17, 2010 | 13.38 | 13.55 | 12.77 | 13.25 | 152,112 | -0.03(-0.23%) |
May 14, 2010 | 13.69 | 13.75 | 12.92 | 13.28 | 322,607 | -0.48(-3.49%) |
May 13, 2010 | 14.15 | 14.16 | 13.37 | 13.76 | 614,150 | -0.06(-0.43%) |
May 12, 2010 | 12.53 | 13.97 | 12.42 | 13.82 | 577,937 | +1.35(+10.83%) |
May 11, 2010 | 12.52 | 12.79 | 11.56 | 12.47 | 273,165 | +0.70(+5.95%) |
May 10, 2010 | 11.86 | 12.59 | 11.51 | 11.77 | 442,025 | +0.78(+7.10%) |
May 07, 2010 | 12.34 | 12.54 | 10.92 | 10.99 | 679,610 | -1.46(-11.73%) |
May 06, 2010 | 13.79 | 13.86 | 10.77 | 12.45 | 826,696 | -1.44(-10.37%) |
May 05, 2010 | 13.93 | 14.18 | 13.44 | 13.89 | 288,776 | +0.01(+0.07%) |
May 04, 2010 | 14.26 | 14.30 | 13.87 | 13.88 | 272,075 | -0.56(-3.88%) |