Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.37 | 14.52 | 13.63 | 14.37 | 2,799,907 | +0.21(+1.50%) |
Jul 29, 2010 | 14.23 | 14.86 | 13.38 | 14.16 | 6,383,225 | +1.79(+14.49%) |
Jul 28, 2010 | 12.37 | 12.73 | 12.17 | 12.37 | 3,693 | -0.19(-1.49%) |
Jul 27, 2010 | 13.13 | 13.21 | 12.32 | 12.55 | 2,196,545 | -0.40(-3.08%) |
Jul 26, 2010 | 12.23 | 13.01 | 12.18 | 12.95 | 2,233,417 | +0.76(+6.27%) |
Jul 23, 2010 | 11.80 | 12.20 | 11.66 | 12.19 | 1,704,162 | +0.28(+2.35%) |
Jul 22, 2010 | 11.40 | 11.98 | 11.30 | 11.91 | 2,187,987 | +0.87(+7.85%) |
Jul 21, 2010 | 11.57 | 11.78 | 11.01 | 11.04 | 2,288,680 | -0.34(-2.99%) |
Jul 20, 2010 | 10.28 | 11.41 | 10.21 | 11.38 | 2,785,022 | +0.82(+7.72%) |
Jul 19, 2010 | 10.68 | 10.94 | 10.32 | 10.56 | 1,468,192 | -0.05(-0.48%) |
Jul 16, 2010 | 10.62 | 11.72 | 10.52 | 10.62 | 2,405,655 | -1.26(-10.59%) |
Jul 15, 2010 | 11.80 | 11.95 | 11.54 | 11.87 | 1,610,086 | -0.06(-0.50%) |
Jul 14, 2010 | 12.70 | 12.70 | 11.76 | 11.93 | 706 | -0.78(-6.15%) |
Jul 13, 2010 | 12.71 | 12.82 | 11.82 | 12.71 | 9,030 | +1.04(+8.95%) |
Jul 12, 2010 | 11.40 | 11.84 | 11.24 | 11.67 | 1,493,107 | +0.22(+1.93%) |
Jul 09, 2010 | 11.45 | 11.47 | 10.90 | 11.45 | 974,492 | +0.43(+3.93%) |
Jul 08, 2010 | 11.02 | 11.20 | 10.65 | 11.02 | 2,744 | +0.09(+0.86%) |
Jul 07, 2010 | 10.92 | 10.96 | 10.29 | 10.92 | 1,760,401 | +0.59(+5.67%) |
Jul 06, 2010 | 10.34 | 11.04 | 10.23 | 10.34 | 5,276 | -0.23(-2.17%) |
Jul 02, 2010 | 10.56 | 10.94 | 10.38 | 10.56 | 1,777,919 | -0.22(-2.05%) |
Jul 01, 2010 | 10.51 | 10.94 | 9.953 | 10.79 | 2,994,575 | +0.23(+2.17%) |
Jun 30, 2010 | 10.56 | 11.26 | 10.51 | 10.56 | 7,243 | -0.31(-2.81%) |
Jun 29, 2010 | 10.86 | 11.44 | 10.73 | 10.86 | 235 | -1.15(-9.55%) |
Jun 25, 2010 | 12.01 | 12.14 | 11.69 | 12.01 | 4,631,120 | -0.06(-0.49%) |
Jun 24, 2010 | 12.07 | 12.59 | 11.97 | 12.07 | 3,174,254 | -0.59(-4.63%) |
Jun 23, 2010 | 12.87 | 13.08 | 12.25 | 12.65 | 2,556,225 | -0.06(-0.47%) |
Jun 22, 2010 | 12.71 | 14.15 | 12.59 | 12.71 | 2,780 | -1.54(-10.79%) |
Jun 21, 2010 | 14.75 | 14.85 | 14.06 | 14.25 | 2,020,672 | -0.14(-0.94%) |
Jun 18, 2010 | 14.39 | 14.79 | 14.19 | 14.39 | 3,232,010 | -0.29(-1.97%) |
Jun 17, 2010 | 14.68 | 14.78 | 14.39 | 14.68 | 516 | +0.10(+0.70%) |
Jun 16, 2010 | 14.75 | 15.12 | 14.43 | 14.57 | 2,931,950 | -0.41(-2.72%) |
Jun 15, 2010 | 14.98 | 15.02 | 14.42 | 14.98 | 4,627 | +0.62(+4.32%) |
Jun 14, 2010 | 14.02 | 14.64 | 14.00 | 14.36 | 2,695,599 | +0.65(+4.77%) |
Jun 11, 2010 | 13.69 | 14.02 | 13.37 | 13.71 | 2,076,338 | -0.23(-1.65%) |
Jun 10, 2010 | 13.94 | 13.96 | 13.13 | 13.94 | 4,299 | +1.03(+7.96%) |
Jun 09, 2010 | 12.75 | 13.50 | 12.75 | 12.91 | 3,480,440 | +0.37(+2.91%) |
Jun 08, 2010 | 12.71 | 13.04 | 12.20 | 12.54 | 3,634,246 | -0.04(-0.34%) |
Jun 07, 2010 | 13.86 | 13.87 | 12.54 | 12.59 | 2,993,711 | -1.18(-8.58%) |
Jun 04, 2010 | 13.77 | 14.80 | 13.68 | 13.77 | 3,243,258 | -1.39(-9.19%) |
Jun 03, 2010 | 15.16 | 15.23 | 14.44 | 15.16 | 515 | +0.70(+4.82%) |
Jun 02, 2010 | 14.46 | 14.48 | 14.03 | 14.46 | 1,555,610 | +0.44(+3.15%) |
Jun 01, 2010 | 14.02 | 14.70 | 14.01 | 14.02 | 3,752 | -0.82(-5.50%) |
May 28, 2010 | 14.84 | 15.38 | 14.77 | 14.84 | 1,814,955 | -0.46(-3.00%) |
May 27, 2010 | 15.49 | 15.71 | 14.82 | 15.30 | 3,243,715 | +0.41(+2.74%) |
May 26, 2010 | 14.89 | 16.14 | 14.73 | 14.89 | 3,764 | -0.42(-2.77%) |
May 25, 2010 | 15.02 | 15.44 | 14.49 | 15.31 | 2,295,727 | +0.03(+0.22%) |
May 24, 2010 | 15.54 | 16.11 | 15.25 | 15.28 | 2,283,916 | -0.46(-2.91%) |
May 21, 2010 | 15.29 | 16.14 | 15.04 | 15.74 | 3,464,543 | +0.07(+0.43%) |
May 20, 2010 | 15.60 | 16.43 | 15.54 | 15.67 | 4,455,642 | -0.76(-4.65%) |
May 19, 2010 | 16.66 | 17.05 | 15.86 | 16.43 | 2,657,309 | -0.38(-2.27%) |
May 18, 2010 | 17.54 | 17.98 | 16.64 | 16.82 | 1,634,185 | -0.59(-3.37%) |
May 17, 2010 | 17.68 | 18.08 | 16.54 | 17.40 | 2,374,302 | -0.11(-0.63%) |
May 14, 2010 | 17.51 | 18.13 | 17.13 | 17.51 | 1,988,946 | -0.77(-4.23%) |
May 13, 2010 | 19.02 | 19.39 | 18.03 | 18.28 | 1,846,583 | -0.81(-4.23%) |
May 12, 2010 | 18.19 | 19.27 | 18.06 | 19.09 | 2,598,552 | +1.05(+5.84%) |
May 11, 2010 | 17.96 | 18.23 | 17.70 | 18.04 | 2,638,261 | +0.52(+2.96%) |
May 10, 2010 | 17.29 | 17.56 | 17.18 | 17.52 | 3,487,414 | +1.82(+11.57%) |
May 07, 2010 | 16.13 | 16.90 | 15.30 | 15.70 | 3,751,653 | -0.06(-0.38%) |
May 06, 2010 | 16.38 | 17.00 | 14.79 | 15.76 | 3,585,434 | -1.04(-6.22%) |
May 05, 2010 | 17.13 | 17.41 | 16.56 | 16.81 | 2,715,130 | -0.72(-4.12%) |
May 04, 2010 | 18.06 | 18.17 | 17.35 | 17.53 | 2,781,943 | -1.07(-5.75%) |