Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.76 | 17.38 | 15.66 | 17.35 | 1,426,000 | +1.29(+8.04%) |
Jul 29, 2010 | 16.74 | 16.96 | 15.84 | 16.06 | 590,355 | -0.58(-3.50%) |
Jul 28, 2010 | 17.02 | 17.26 | 16.31 | 16.64 | 671,816 | -0.52(-3.04%) |
Jul 27, 2010 | 17.33 | 17.64 | 16.95 | 17.16 | 482,658 | -0.15(-0.85%) |
Jul 26, 2010 | 16.90 | 17.34 | 16.80 | 17.31 | 1,040,308 | +0.37(+2.21%) |
Jul 23, 2010 | 16.68 | 17.09 | 16.65 | 16.94 | 1,228,494 | +0.19(+1.12%) |
Jul 22, 2010 | 14.78 | 16.85 | 14.78 | 16.75 | 2,579,140 | +3.14(+23.10%) |
Jul 21, 2010 | 13.75 | 13.83 | 13.38 | 13.61 | 311,416 | -0.04(-0.29%) |
Jul 20, 2010 | 13.68 | 13.72 | 13.18 | 13.65 | 482,223 | -0.32(-2.26%) |
Jul 19, 2010 | 13.45 | 14.00 | 13.45 | 13.96 | 452,560 | +0.57(+4.27%) |
Jul 16, 2010 | 13.39 | 13.65 | 13.21 | 13.39 | 318,077 | -0.13(-0.95%) |
Jul 15, 2010 | 13.45 | 13.63 | 13.25 | 13.52 | 408,276 | +0.14(+1.03%) |
Jul 14, 2010 | 13.89 | 14.29 | 13.34 | 13.38 | 566,407 | -0.57(-4.10%) |
Jul 13, 2010 | 13.43 | 14.04 | 13.35 | 13.95 | 340,692 | +0.77(+5.83%) |
Jul 12, 2010 | 13.36 | 13.57 | 12.95 | 13.18 | 290,298 | -0.27(-1.98%) |
Jul 09, 2010 | 12.96 | 13.47 | 12.74 | 13.45 | 381,159 | +0.50(+3.88%) |
Jul 08, 2010 | 12.90 | 13.23 | 12.67 | 12.95 | 440,143 | +0.18(+1.39%) |
Jul 07, 2010 | 12.00 | 12.78 | 11.77 | 12.77 | 399,371 | +0.77(+6.40%) |
Jul 06, 2010 | 12.03 | 12.44 | 11.86 | 12.00 | 543,925 | +0.18(+1.50%) |
Jul 02, 2010 | 11.92 | 11.92 | 11.63 | 11.82 | 399,653 | +0.01(+0.08%) |
Jul 01, 2010 | 12.10 | 12.19 | 11.47 | 11.81 | 454,925 | -0.30(-2.44%) |
Jun 30, 2010 | 12.68 | 12.83 | 12.00 | 12.11 | 329,298 | -0.54(-4.28%) |
Jun 29, 2010 | 13.20 | 13.27 | 12.46 | 12.65 | 437,331 | -0.63(-4.75%) |
Jun 25, 2010 | 13.40 | 13.40 | 12.84 | 13.28 | 876,159 | -0.05(-0.37%) |
Jun 24, 2010 | 13.70 | 13.82 | 13.18 | 13.33 | 302,198 | -0.44(-3.22%) |
Jun 23, 2010 | 13.99 | 14.06 | 13.63 | 13.77 | 235,760 | -0.24(-1.69%) |
Jun 22, 2010 | 14.03 | 14.29 | 13.87 | 14.01 | 454,098 | +0.00(+0.00%) |
Jun 21, 2010 | 14.21 | 14.82 | 13.80 | 14.01 | 670,337 | -0.05(-0.35%) |
Jun 18, 2010 | 13.90 | 14.08 | 13.72 | 14.06 | 451,724 | +0.24(+1.71%) |
Jun 17, 2010 | 14.10 | 14.14 | 13.52 | 13.82 | 348,350 | -0.13(-0.92%) |
Jun 16, 2010 | 13.85 | 14.08 | 13.68 | 13.95 | 386,213 | -0.09(-0.65%) |
Jun 15, 2010 | 13.23 | 14.13 | 13.14 | 14.04 | 400,927 | +0.98(+7.49%) |
Jun 14, 2010 | 13.03 | 13.60 | 12.98 | 13.06 | 534,325 | +0.14(+1.07%) |
Jun 11, 2010 | 12.10 | 12.96 | 12.02 | 12.93 | 447,690 | +0.58(+4.71%) |
Jun 10, 2010 | 11.99 | 12.36 | 11.85 | 12.34 | 487,131 | +0.65(+5.56%) |
Jun 09, 2010 | 11.74 | 12.21 | 11.59 | 11.69 | 788,957 | +0.05(+0.42%) |
Jun 08, 2010 | 11.69 | 11.86 | 11.17 | 11.65 | 723,877 | +0.05(+0.42%) |
Jun 07, 2010 | 12.69 | 12.78 | 11.51 | 11.60 | 752,511 | -1.00(-7.97%) |
Jun 04, 2010 | 12.73 | 12.98 | 12.50 | 12.60 | 1,299,925 | -0.21(-1.62%) |
Jun 03, 2010 | 12.41 | 12.90 | 12.41 | 12.81 | 557,012 | +0.34(+2.77%) |
Jun 02, 2010 | 12.05 | 12.50 | 11.90 | 12.46 | 393,787 | +0.55(+4.63%) |
Jun 01, 2010 | 12.00 | 12.54 | 11.81 | 11.91 | 723,983 | -0.27(-2.18%) |
May 28, 2010 | 12.34 | 12.36 | 11.92 | 12.18 | 332,397 | -0.17(-1.36%) |
May 27, 2010 | 12.05 | 12.35 | 11.90 | 12.34 | 491,651 | +0.63(+5.38%) |
May 26, 2010 | 11.39 | 12.12 | 11.35 | 11.71 | 785,711 | +0.38(+3.39%) |
May 25, 2010 | 11.18 | 11.40 | 10.77 | 11.33 | 602,686 | -0.43(-3.69%) |
May 24, 2010 | 11.94 | 12.30 | 11.72 | 11.76 | 541,504 | -0.23(-1.89%) |
May 21, 2010 | 11.13 | 12.23 | 11.01 | 11.99 | 924,932 | +0.58(+5.10%) |
May 20, 2010 | 11.23 | 11.71 | 11.12 | 11.41 | 604,828 | -0.45(-3.82%) |
May 19, 2010 | 12.32 | 12.55 | 11.60 | 11.86 | 663,846 | -0.48(-3.91%) |
May 18, 2010 | 12.69 | 13.14 | 12.26 | 12.34 | 538,199 | -0.13(-1.03%) |
May 17, 2010 | 12.81 | 13.04 | 12.23 | 12.47 | 654,298 | -0.25(-1.94%) |
May 14, 2010 | 13.16 | 13.16 | 12.32 | 12.72 | 472,754 | -0.56(-4.23%) |
May 13, 2010 | 12.95 | 13.41 | 12.90 | 13.28 | 1,030,179 | +0.33(+2.51%) |
May 12, 2010 | 12.85 | 13.07 | 12.67 | 12.96 | 859,389 | +0.13(+1.00%) |
May 11, 2010 | 12.69 | 13.12 | 12.16 | 12.83 | 987,131 | +0.32(+2.52%) |
May 10, 2010 | 12.60 | 12.97 | 12.41 | 12.51 | 875,319 | +0.66(+5.57%) |
May 07, 2010 | 12.78 | 12.81 | 11.74 | 11.85 | 907,636 | -0.89(-6.96%) |
May 06, 2010 | 13.47 | 13.61 | 10.97 | 12.74 | 1,439,667 | -0.78(-5.76%) |
May 05, 2010 | 13.82 | 14.03 | 13.41 | 13.52 | 531,529 | -0.50(-3.58%) |
May 04, 2010 | 14.82 | 14.98 | 13.86 | 14.02 | 675,979 | -1.05(-6.99%) |