Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.63 | 13.98 | 13.49 | 13.62 | 9,927,677 | +0.13(+0.98%) |
Jul 29, 2010 | 13.63 | 13.80 | 13.20 | 13.49 | 11,825,520 | +0.30(+2.26%) |
Jul 28, 2010 | 13.12 | 13.36 | 13.03 | 13.19 | 5,161,838 | +0.01(+0.06%) |
Jul 27, 2010 | 13.46 | 13.63 | 13.02 | 13.18 | 4,527,327 | -0.13(-1.00%) |
Jul 26, 2010 | 13.39 | 13.41 | 13.08 | 13.31 | 5,726,085 | +0.33(+2.55%) |
Jul 23, 2010 | 12.86 | 13.06 | 12.66 | 12.98 | 7,209,658 | +0.08(+0.64%) |
Jul 22, 2010 | 12.61 | 13.07 | 12.52 | 12.90 | 8,588,593 | +0.50(+4.01%) |
Jul 21, 2010 | 12.52 | 12.85 | 12.28 | 12.40 | 12,677,850 | +0.03(+0.27%) |
Jul 20, 2010 | 11.70 | 12.43 | 11.70 | 12.37 | 5,794,803 | +0.31(+2.54%) |
Jul 19, 2010 | 11.81 | 12.18 | 11.79 | 12.06 | 6,341,346 | +0.33(+2.83%) |
Jul 16, 2010 | 12.19 | 12.23 | 11.67 | 11.73 | 4,937,729 | -0.61(-4.91%) |
Jul 15, 2010 | 12.28 | 12.38 | 12.01 | 12.33 | 5,939,527 | +0.07(+0.61%) |
Jul 14, 2010 | 12.18 | 12.33 | 12.05 | 12.26 | 3,687,568 | +0.05(+0.41%) |
Jul 13, 2010 | 12.33 | 12.39 | 12.09 | 12.21 | 7,436,666 | +0.29(+2.43%) |
Jul 12, 2010 | 11.84 | 12.17 | 11.71 | 11.92 | 4,582,099 | -0.01(-0.07%) |
Jul 09, 2010 | 12.02 | 12.13 | 11.85 | 11.93 | 5,086,101 | -0.07(-0.62%) |
Jul 08, 2010 | 12.16 | 12.16 | 11.53 | 12.00 | 6,860,351 | +0.04(+0.35%) |
Jul 07, 2010 | 11.38 | 12.00 | 11.36 | 11.96 | 7,203,320 | +0.58(+5.10%) |
Jul 06, 2010 | 11.05 | 11.96 | 10.97 | 11.38 | 11,719,157 | +0.65(+6.10%) |
Jul 02, 2010 | 10.85 | 11.10 | 10.52 | 10.73 | 6,271,155 | -0.08(-0.77%) |
Jul 01, 2010 | 10.59 | 10.93 | 10.38 | 10.81 | 9,418,266 | +0.14(+1.32%) |
Jun 30, 2010 | 10.57 | 11.09 | 10.46 | 10.67 | 7,365,868 | +0.10(+0.94%) |
Jun 29, 2010 | 10.82 | 10.84 | 10.53 | 10.57 | 7,457,023 | -0.73(-6.46%) |
Jun 25, 2010 | 11.23 | 11.44 | 11.11 | 11.30 | 6,012,535 | +0.09(+0.81%) |
Jun 24, 2010 | 11.56 | 11.63 | 11.18 | 11.21 | 3,652,824 | -0.45(-3.84%) |
Jun 23, 2010 | 11.44 | 11.74 | 11.42 | 11.65 | 5,796,389 | +0.01(+0.07%) |
Jun 22, 2010 | 12.23 | 12.38 | 11.59 | 11.65 | 5,804,382 | -0.59(-4.81%) |
Jun 21, 2010 | 12.73 | 12.81 | 12.09 | 12.23 | 5,423,994 | -0.14(-1.14%) |
Jun 18, 2010 | 12.28 | 12.46 | 12.14 | 12.38 | 3,916,723 | +0.12(+1.02%) |
Jun 17, 2010 | 12.39 | 12.53 | 12.14 | 12.25 | 4,508,010 | -0.12(-0.94%) |
Jun 16, 2010 | 12.09 | 12.52 | 12.04 | 12.37 | 5,027,783 | -0.01(-0.07%) |
Jun 15, 2010 | 12.16 | 12.45 | 12.13 | 12.38 | 5,689,680 | +0.37(+3.11%) |
Jun 14, 2010 | 12.35 | 12.57 | 11.95 | 12.00 | 9,666,012 | -0.16(-1.29%) |
Jun 11, 2010 | 11.97 | 12.33 | 11.86 | 12.16 | 4,995,515 | -0.02(-0.14%) |
Jun 10, 2010 | 11.66 | 12.18 | 11.66 | 12.18 | 5,804,728 | +0.77(+6.73%) |
Jun 09, 2010 | 11.49 | 11.99 | 11.35 | 11.41 | 8,991,459 | -0.02(-0.14%) |
Jun 08, 2010 | 11.45 | 11.57 | 11.12 | 11.42 | 9,206,452 | +0.06(+0.51%) |
Jun 07, 2010 | 11.54 | 11.85 | 11.31 | 11.37 | 8,501,196 | -0.12(-1.01%) |
Jun 04, 2010 | 11.85 | 12.25 | 11.42 | 11.48 | 12,611,853 | -0.60(-4.99%) |
Jun 03, 2010 | 11.53 | 12.18 | 11.34 | 12.09 | 12,468,965 | +0.64(+5.63%) |
Jun 02, 2010 | 11.29 | 11.51 | 11.09 | 11.44 | 15,162,497 | +0.17(+1.54%) |
Jun 01, 2010 | 11.44 | 11.76 | 11.27 | 11.27 | 10,469,463 | -0.32(-2.78%) |
May 28, 2010 | 11.23 | 11.79 | 11.09 | 11.59 | 12,201,892 | +0.36(+3.24%) |
May 27, 2010 | 10.70 | 11.41 | 10.50 | 11.23 | 11,270,586 | +0.74(+7.09%) |
May 26, 2010 | 10.40 | 10.66 | 10.35 | 10.48 | 15,787,116 | +0.19(+1.85%) |
May 25, 2010 | 10.04 | 10.34 | 9.789 | 10.29 | 10,548,308 | -0.02(-0.24%) |
May 24, 2010 | 10.63 | 10.83 | 10.31 | 10.32 | 4,295,323 | -0.40(-3.70%) |
May 21, 2010 | 10.33 | 10.86 | 10.33 | 10.71 | 6,781,504 | +0.13(+1.25%) |
May 20, 2010 | 10.59 | 10.95 | 10.56 | 10.58 | 8,828,363 | -0.43(-3.90%) |
May 19, 2010 | 11.00 | 11.26 | 10.81 | 11.01 | 8,165,375 | -0.03(-0.30%) |
May 18, 2010 | 11.35 | 11.56 | 10.97 | 11.04 | 6,346,535 | -0.08(-0.74%) |
May 17, 2010 | 11.22 | 11.38 | 10.91 | 11.13 | 5,174,831 | -0.06(-0.52%) |
May 14, 2010 | 11.38 | 11.47 | 11.01 | 11.19 | 3,238,368 | -0.33(-2.87%) |
May 13, 2010 | 11.57 | 11.78 | 11.46 | 11.52 | 3,460,549 | -0.14(-1.20%) |
May 12, 2010 | 11.51 | 11.73 | 11.46 | 11.66 | 4,661,341 | +0.23(+2.02%) |
May 11, 2010 | 11.47 | 11.71 | 11.28 | 11.42 | 8,562,198 | -0.21(-1.85%) |
May 10, 2010 | 11.42 | 11.65 | 11.23 | 11.64 | 7,219,648 | +0.59(+5.31%) |
May 07, 2010 | 11.38 | 11.63 | 10.85 | 11.05 | 8,812,034 | -0.37(-3.25%) |
May 06, 2010 | 11.86 | 12.11 | 10.54 | 11.42 | 9,206,820 | -0.55(-4.55%) |
May 05, 2010 | 12.00 | 12.22 | 11.85 | 11.97 | 6,861,203 | -0.23(-1.90%) |
May 04, 2010 | 12.22 | 12.30 | 11.90 | 12.20 | 7,504,333 | -0.23(-1.86%) |