Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.47 | 14.63 | 14.30 | 14.47 | 3,843,116 | -0.23(-1.57%) |
Jul 29, 2010 | 14.74 | 15.08 | 14.62 | 14.70 | 3,477,301 | +0.20(+1.37%) |
Jul 28, 2010 | 14.50 | 14.64 | 14.41 | 14.50 | 3,631 | -0.03(-0.22%) |
Jul 27, 2010 | 14.53 | 14.80 | 14.32 | 14.53 | 2,602 | -0.14(-0.97%) |
Jul 26, 2010 | 14.50 | 14.72 | 14.43 | 14.67 | 2,158,025 | +0.22(+1.50%) |
Jul 23, 2010 | 14.17 | 14.47 | 14.06 | 14.46 | 2,174,206 | +0.24(+1.71%) |
Jul 22, 2010 | 13.90 | 14.26 | 13.89 | 14.22 | 2,811,885 | +0.49(+3.54%) |
Jul 21, 2010 | 14.02 | 14.02 | 13.69 | 13.73 | 2,466,754 | -0.20(-1.45%) |
Jul 20, 2010 | 13.63 | 13.95 | 13.50 | 13.93 | 2,556,577 | +0.16(+1.14%) |
Jul 19, 2010 | 13.56 | 13.81 | 13.34 | 13.77 | 1,827,793 | +0.29(+2.18%) |
Jul 16, 2010 | 13.48 | 13.82 | 13.42 | 13.48 | 2,057,024 | -0.43(-3.07%) |
Jul 15, 2010 | 13.91 | 13.97 | 13.68 | 13.91 | 1,596,331 | -0.05(-0.36%) |
Jul 14, 2010 | 13.91 | 14.01 | 13.78 | 13.96 | 2,111,457 | +0.02(+0.13%) |
Jul 13, 2010 | 13.94 | 14.00 | 13.86 | 13.94 | 2,479,094 | +0.20(+1.42%) |
Jul 12, 2010 | 13.73 | 13.82 | 13.65 | 13.74 | 2,358,891 | -0.04(-0.30%) |
Jul 09, 2010 | 13.79 | 13.79 | 13.60 | 13.79 | 2,187,144 | +0.21(+1.55%) |
Jul 08, 2010 | 13.60 | 13.66 | 13.36 | 13.58 | 2,975,143 | +0.12(+0.92%) |
Jul 07, 2010 | 12.88 | 13.45 | 12.88 | 13.45 | 3,006,850 | +0.56(+4.37%) |
Jul 06, 2010 | 12.89 | 13.30 | 12.78 | 12.89 | 8,016 | -0.10(-0.80%) |
Jul 02, 2010 | 12.99 | 13.15 | 12.91 | 12.99 | 2,395,431 | -0.05(-0.36%) |
Jul 01, 2010 | 13.07 | 13.17 | 12.80 | 13.04 | 2,790,938 | -0.00(-0.02%) |
Jun 30, 2010 | 13.31 | 13.48 | 13.04 | 13.04 | 4,411,642 | -0.27(-2.05%) |
Jun 29, 2010 | 13.31 | 13.46 | 13.24 | 13.31 | 1,569 | -0.19(-1.38%) |
Jun 25, 2010 | 13.50 | 13.57 | 13.31 | 13.50 | 5,052,011 | +0.09(+0.66%) |
Jun 24, 2010 | 13.63 | 13.72 | 13.39 | 13.41 | 2,260,384 | -0.30(-2.20%) |
Jun 23, 2010 | 13.61 | 13.85 | 13.49 | 13.71 | 1,929,554 | +0.06(+0.43%) |
Jun 22, 2010 | 13.81 | 14.00 | 13.64 | 13.66 | 16,397 | -0.15(-1.12%) |
Jun 21, 2010 | 13.91 | 14.01 | 13.76 | 13.81 | 2,446,047 | -0.01(-0.09%) |
Jun 18, 2010 | 13.82 | 13.96 | 13.74 | 13.82 | 1,741,319 | -0.12(-0.83%) |
Jun 17, 2010 | 13.81 | 13.98 | 13.72 | 13.94 | 1,718,542 | +0.10(+0.73%) |
Jun 16, 2010 | 13.84 | 13.95 | 13.76 | 13.84 | 2,115,754 | -0.07(-0.51%) |
Jun 15, 2010 | 13.66 | 13.95 | 13.63 | 13.91 | 3,003,279 | +0.25(+1.80%) |
Jun 14, 2010 | 13.55 | 13.80 | 13.51 | 13.66 | 3,036,644 | +0.18(+1.34%) |
Jun 11, 2010 | 13.25 | 13.50 | 13.20 | 13.48 | 1,961,058 | +0.09(+0.64%) |
Jun 10, 2010 | 13.23 | 13.46 | 13.14 | 13.39 | 5,339 | +0.38(+2.94%) |
Jun 09, 2010 | 13.02 | 13.28 | 12.92 | 13.01 | 3,605,393 | +0.05(+0.39%) |
Jun 08, 2010 | 12.78 | 12.99 | 12.58 | 12.96 | 3,826,209 | +0.33(+2.58%) |
Jun 07, 2010 | 12.65 | 12.95 | 12.58 | 12.64 | 2,880,031 | +0.00(+0.02%) |
Jun 04, 2010 | 12.63 | 12.98 | 12.60 | 12.63 | 2,964,616 | -0.47(-3.60%) |
Jun 03, 2010 | 13.15 | 13.18 | 12.95 | 13.10 | 31,819 | +0.05(+0.38%) |
Jun 02, 2010 | 12.81 | 13.06 | 12.67 | 13.05 | 6,146 | +0.28(+2.22%) |
Jun 01, 2010 | 12.99 | 13.14 | 12.76 | 12.77 | 2,695,824 | -0.37(-2.83%) |
May 28, 2010 | 13.14 | 13.27 | 13.07 | 13.14 | 2,170,139 | -0.07(-0.55%) |
May 27, 2010 | 13.01 | 13.23 | 12.83 | 13.22 | 2,929,570 | +0.50(+3.91%) |
May 26, 2010 | 12.92 | 13.13 | 12.68 | 12.72 | 2,371,040 | -0.11(-0.87%) |
May 25, 2010 | 12.45 | 12.85 | 12.32 | 12.83 | 2,861,768 | +0.11(+0.87%) |
May 24, 2010 | 12.93 | 12.96 | 12.71 | 12.72 | 2,711,126 | -0.21(-1.61%) |
May 21, 2010 | 12.31 | 12.96 | 12.17 | 12.93 | 4,667,155 | +0.47(+3.74%) |
May 20, 2010 | 12.58 | 12.83 | 12.46 | 12.46 | 37,129 | -0.47(-3.60%) |
May 19, 2010 | 12.92 | 13.13 | 12.71 | 12.93 | 3,049,413 | -0.07(-0.56%) |
May 18, 2010 | 13.47 | 13.55 | 12.96 | 13.00 | 12,972 | -0.28(-2.14%) |
May 17, 2010 | 13.28 | 13.41 | 12.93 | 13.28 | 2,500,155 | +0.01(+0.04%) |
May 14, 2010 | 13.28 | 13.54 | 13.18 | 13.28 | 2,309,501 | -0.30(-2.22%) |
May 13, 2010 | 13.95 | 14.01 | 13.55 | 13.58 | 2,956,670 | -0.37(-2.65%) |
May 12, 2010 | 13.90 | 14.04 | 13.85 | 13.95 | 3,186,484 | +0.08(+0.61%) |
May 11, 2010 | 13.95 | 14.02 | 13.81 | 13.86 | 3,052,206 | -0.29(-2.05%) |
May 10, 2010 | 13.89 | 14.16 | 13.87 | 14.15 | 4,637,170 | +0.79(+5.94%) |
May 07, 2010 | 13.54 | 13.76 | 13.08 | 13.36 | 3,658,834 | -0.24(-1.74%) |
May 06, 2010 | 13.59 | 14.69 | 12.73 | 13.60 | 1,707 | -0.43(-3.09%) |
May 05, 2010 | 13.97 | 14.23 | 13.87 | 14.03 | 2,440,590 | -0.25(-1.74%) |
May 04, 2010 | 14.45 | 14.49 | 14.14 | 14.28 | 2,651,384 | -0.36(-2.46%) |