Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.36 | 14.52 | 13.63 | 14.36 | 2,800,868 | +0.21(+1.50%) |
Jul 29, 2010 | 14.22 | 14.86 | 13.38 | 14.15 | 6,385,416 | +1.79(+14.49%) |
Jul 28, 2010 | 12.36 | 12.73 | 12.17 | 12.36 | 3,695 | -0.19(-1.49%) |
Jul 27, 2010 | 13.13 | 13.20 | 12.32 | 12.55 | 2,197,299 | -0.40(-3.08%) |
Jul 26, 2010 | 12.23 | 13.01 | 12.17 | 12.95 | 2,234,184 | +0.76(+6.27%) |
Jul 23, 2010 | 11.80 | 12.19 | 11.66 | 12.18 | 1,704,747 | +0.28(+2.35%) |
Jul 22, 2010 | 11.39 | 11.98 | 11.30 | 11.90 | 2,188,738 | +0.87(+7.85%) |
Jul 21, 2010 | 11.56 | 11.78 | 11.00 | 11.04 | 2,289,466 | -0.34(-2.99%) |
Jul 20, 2010 | 10.27 | 11.40 | 10.20 | 11.38 | 2,785,978 | +0.82(+7.72%) |
Jul 19, 2010 | 10.67 | 10.93 | 10.31 | 10.56 | 1,468,696 | -0.05(-0.48%) |
Jul 16, 2010 | 10.61 | 11.72 | 10.52 | 10.61 | 2,406,480 | -1.26(-10.59%) |
Jul 15, 2010 | 11.80 | 11.95 | 11.54 | 11.87 | 1,610,638 | -0.06(-0.50%) |
Jul 14, 2010 | 12.69 | 12.69 | 11.76 | 11.93 | 706 | -0.78(-6.15%) |
Jul 13, 2010 | 12.71 | 12.82 | 11.82 | 12.71 | 9,033 | +1.04(+8.95%) |
Jul 12, 2010 | 11.39 | 11.83 | 11.24 | 11.66 | 1,493,619 | +0.22(+1.93%) |
Jul 09, 2010 | 11.44 | 11.46 | 10.89 | 11.44 | 974,826 | +0.43(+3.93%) |
Jul 08, 2010 | 11.01 | 11.20 | 10.65 | 11.01 | 2,745 | +0.09(+0.86%) |
Jul 07, 2010 | 10.92 | 10.95 | 10.29 | 10.92 | 1,761,005 | +0.59(+5.67%) |
Jul 06, 2010 | 10.33 | 11.04 | 10.23 | 10.33 | 5,278 | -0.23(-2.17%) |
Jul 02, 2010 | 10.56 | 10.93 | 10.37 | 10.56 | 1,778,529 | -0.22(-2.05%) |
Jul 01, 2010 | 10.50 | 10.93 | 9.950 | 10.78 | 2,995,603 | +0.23(+2.17%) |
Jun 30, 2010 | 10.55 | 11.26 | 10.50 | 10.55 | 7,246 | -0.31(-2.82%) |
Jun 29, 2010 | 10.86 | 11.44 | 10.72 | 10.86 | 235 | -1.15(-9.55%) |
Jun 25, 2010 | 12.00 | 12.14 | 11.68 | 12.00 | 4,632,709 | -0.06(-0.49%) |
Jun 24, 2010 | 12.06 | 12.58 | 11.96 | 12.06 | 3,175,344 | -0.59(-4.63%) |
Jun 23, 2010 | 12.87 | 13.07 | 12.24 | 12.65 | 2,557,102 | -0.06(-0.47%) |
Jun 22, 2010 | 12.71 | 14.14 | 12.58 | 12.71 | 2,781 | -1.54(-10.79%) |
Jun 21, 2010 | 14.75 | 14.85 | 14.05 | 14.25 | 2,021,365 | -0.14(-0.94%) |
Jun 18, 2010 | 14.38 | 14.78 | 14.19 | 14.38 | 3,233,120 | -0.29(-1.97%) |
Jun 17, 2010 | 14.67 | 14.77 | 14.39 | 14.67 | 517 | +0.10(+0.70%) |
Jun 16, 2010 | 14.75 | 15.11 | 14.42 | 14.57 | 2,932,957 | -0.41(-2.72%) |
Jun 15, 2010 | 14.98 | 15.02 | 14.42 | 14.98 | 4,629 | +0.62(+4.32%) |
Jun 14, 2010 | 14.02 | 14.64 | 13.99 | 14.36 | 2,696,524 | +0.65(+4.77%) |
Jun 11, 2010 | 13.69 | 14.02 | 13.36 | 13.70 | 2,077,050 | -0.23(-1.65%) |
Jun 10, 2010 | 13.93 | 13.96 | 13.13 | 13.93 | 4,300 | +1.03(+7.96%) |
Jun 09, 2010 | 12.74 | 13.50 | 12.74 | 12.90 | 3,481,634 | +0.37(+2.91%) |
Jun 08, 2010 | 12.71 | 13.03 | 12.19 | 12.54 | 3,635,493 | -0.04(-0.34%) |
Jun 07, 2010 | 13.86 | 13.86 | 12.53 | 12.58 | 2,994,739 | -1.18(-8.57%) |
Jun 04, 2010 | 13.76 | 14.80 | 13.68 | 13.76 | 3,244,371 | -1.39(-9.19%) |
Jun 03, 2010 | 15.15 | 15.22 | 14.43 | 15.15 | 515 | +0.70(+4.82%) |
Jun 02, 2010 | 14.46 | 14.47 | 14.03 | 14.46 | 1,556,144 | +0.44(+3.15%) |
Jun 01, 2010 | 14.02 | 14.70 | 14.01 | 14.02 | 3,753 | -0.81(-5.50%) |
May 28, 2010 | 14.83 | 15.37 | 14.76 | 14.83 | 1,815,578 | -0.46(-3.00%) |
May 27, 2010 | 15.49 | 15.71 | 14.81 | 15.29 | 3,244,828 | +0.41(+2.74%) |
May 26, 2010 | 14.88 | 16.13 | 14.73 | 14.88 | 3,765 | -0.42(-2.77%) |
May 25, 2010 | 15.02 | 15.43 | 14.48 | 15.31 | 2,296,515 | +0.03(+0.22%) |
May 24, 2010 | 15.54 | 16.11 | 15.25 | 15.27 | 2,284,700 | -0.46(-2.91%) |
May 21, 2010 | 15.28 | 16.13 | 15.04 | 15.73 | 3,465,733 | +0.07(+0.43%) |
May 20, 2010 | 15.60 | 16.43 | 15.54 | 15.66 | 4,457,171 | -0.76(-4.65%) |
May 19, 2010 | 16.66 | 17.05 | 15.85 | 16.43 | 2,658,221 | -0.38(-2.27%) |
May 18, 2010 | 17.53 | 17.97 | 16.63 | 16.81 | 1,634,746 | -0.59(-3.37%) |
May 17, 2010 | 17.68 | 18.07 | 16.53 | 17.40 | 2,375,117 | -0.11(-0.63%) |
May 14, 2010 | 17.51 | 18.13 | 17.12 | 17.51 | 1,989,628 | -0.77(-4.23%) |
May 13, 2010 | 19.02 | 19.38 | 18.02 | 18.28 | 1,847,217 | -0.81(-4.23%) |
May 12, 2010 | 18.18 | 19.26 | 18.05 | 19.08 | 2,599,444 | +1.05(+5.84%) |
May 11, 2010 | 17.96 | 18.23 | 17.69 | 18.03 | 2,639,166 | +0.52(+2.96%) |
May 10, 2010 | 17.29 | 17.56 | 17.17 | 17.51 | 3,488,611 | +1.82(+11.57%) |
May 07, 2010 | 16.12 | 16.89 | 15.30 | 15.70 | 3,752,941 | -0.06(-0.38%) |
May 06, 2010 | 16.38 | 17.00 | 14.79 | 15.76 | 3,586,665 | -1.04(-6.22%) |
May 05, 2010 | 17.13 | 17.40 | 16.55 | 16.80 | 2,716,062 | -0.72(-4.12%) |
May 04, 2010 | 18.06 | 18.16 | 17.34 | 17.52 | 2,782,898 | -1.07(-5.75%) |