Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.96 | 13.23 | 12.76 | 12.96 | 657,550 | -0.24(-1.79%) |
Jul 29, 2010 | 13.47 | 13.58 | 13.08 | 13.20 | 691,083 | -0.15(-1.09%) |
Jul 28, 2010 | 13.34 | 13.75 | 13.31 | 13.34 | 3,330 | -0.22(-1.64%) |
Jul 27, 2010 | 13.74 | 14.03 | 13.55 | 13.56 | 639,190 | -0.06(-0.41%) |
Jul 26, 2010 | 13.10 | 13.74 | 13.06 | 13.62 | 739,994 | +0.47(+3.59%) |
Jul 23, 2010 | 12.84 | 13.26 | 12.68 | 13.15 | 861,651 | +0.24(+1.88%) |
Jul 22, 2010 | 12.52 | 12.92 | 12.51 | 12.90 | 1,367,293 | +0.67(+5.51%) |
Jul 21, 2010 | 12.92 | 12.97 | 12.21 | 12.23 | 833,849 | -0.55(-4.30%) |
Jul 20, 2010 | 12.42 | 12.81 | 12.16 | 12.78 | 1,223,900 | +0.25(+2.00%) |
Jul 19, 2010 | 12.58 | 12.72 | 12.38 | 12.53 | 1,386,336 | +0.05(+0.39%) |
Jul 16, 2010 | 12.48 | 13.20 | 12.27 | 12.48 | 2,229,991 | -0.60(-4.57%) |
Jul 15, 2010 | 13.42 | 13.45 | 12.75 | 13.08 | 1,075,251 | -0.35(-2.59%) |
Jul 14, 2010 | 13.63 | 13.63 | 13.25 | 13.42 | 598,257 | -0.26(-1.88%) |
Jul 13, 2010 | 13.68 | 13.76 | 13.29 | 13.68 | 8,139 | +0.51(+3.90%) |
Jul 12, 2010 | 13.25 | 13.31 | 12.90 | 13.17 | 547,665 | -0.16(-1.20%) |
Jul 09, 2010 | 13.33 | 13.37 | 13.05 | 13.33 | 514,849 | +0.13(+1.00%) |
Jul 08, 2010 | 13.20 | 13.20 | 12.91 | 13.20 | 1,088,326 | +0.30(+2.32%) |
Jul 07, 2010 | 12.29 | 12.92 | 12.20 | 12.90 | 867,784 | +0.62(+5.04%) |
Jul 06, 2010 | 12.28 | 12.99 | 12.15 | 12.28 | 6,021 | +0.20(+1.67%) |
Jul 02, 2010 | 12.08 | 12.41 | 11.81 | 12.08 | 939,911 | -0.17(-1.36%) |
Jul 01, 2010 | 12.45 | 12.55 | 11.81 | 12.24 | 999,354 | -0.22(-1.78%) |
Jun 30, 2010 | 12.47 | 13.16 | 12.39 | 12.47 | 7,119 | -0.47(-3.60%) |
Jun 29, 2010 | 13.34 | 13.34 | 12.84 | 12.93 | 968,876 | -0.69(-5.10%) |
Jun 25, 2010 | 13.63 | 13.77 | 13.18 | 13.63 | 1,223,037 | +0.41(+3.10%) |
Jun 24, 2010 | 13.22 | 13.54 | 13.08 | 13.22 | 512 | -0.35(-2.56%) |
Jun 23, 2010 | 13.75 | 13.87 | 13.39 | 13.56 | 786,726 | -0.24(-1.76%) |
Jun 22, 2010 | 13.81 | 14.42 | 13.79 | 13.81 | 2,512 | -0.42(-2.93%) |
Jun 21, 2010 | 14.40 | 14.59 | 14.13 | 14.22 | 763,763 | +0.05(+0.34%) |
Jun 18, 2010 | 14.18 | 14.38 | 13.90 | 14.18 | 2,460,097 | +0.17(+1.19%) |
Jun 17, 2010 | 14.01 | 14.09 | 13.72 | 14.01 | 487 | +0.12(+0.90%) |
Jun 16, 2010 | 13.81 | 14.04 | 13.78 | 13.88 | 790,490 | -0.02(-0.15%) |
Jun 15, 2010 | 13.90 | 13.91 | 13.38 | 13.90 | 4,367 | +0.60(+4.49%) |
Jun 14, 2010 | 13.51 | 13.73 | 13.25 | 13.31 | 636,683 | -0.04(-0.31%) |
Jun 11, 2010 | 13.09 | 13.36 | 12.97 | 13.35 | 945,531 | +0.01(+0.10%) |
Jun 10, 2010 | 13.33 | 13.39 | 12.59 | 13.33 | 4,058 | +1.08(+8.85%) |
Jun 09, 2010 | 12.34 | 12.65 | 12.06 | 12.25 | 1,178,440 | +0.00(+0.00%) |
Jun 08, 2010 | 12.47 | 12.54 | 11.85 | 12.25 | 1,191,773 | -0.14(-1.12%) |
Jun 07, 2010 | 12.65 | 12.78 | 12.33 | 12.39 | 794,829 | -0.24(-1.93%) |
Jun 04, 2010 | 12.63 | 13.13 | 12.59 | 12.63 | 1,237,021 | -0.76(-5.66%) |
Jun 03, 2010 | 13.39 | 13.54 | 13.11 | 13.39 | 575,819 | -0.01(-0.10%) |
Jun 02, 2010 | 13.40 | 13.40 | 12.78 | 13.40 | 869,150 | +0.43(+3.32%) |
Jun 01, 2010 | 13.19 | 13.38 | 12.88 | 12.97 | 1,359,649 | -0.33(-2.51%) |
May 28, 2010 | 13.31 | 13.59 | 13.07 | 13.31 | 923,884 | -0.35(-2.54%) |
May 27, 2010 | 13.37 | 13.68 | 13.24 | 13.65 | 884,488 | +0.65(+5.02%) |
May 26, 2010 | 13.00 | 13.20 | 12.76 | 13.00 | 3,554 | +0.29(+2.30%) |
May 25, 2010 | 11.97 | 12.74 | 11.74 | 12.71 | 1,275,671 | +0.31(+2.46%) |
May 24, 2010 | 12.83 | 12.92 | 12.37 | 12.40 | 912,135 | -0.45(-3.51%) |
May 21, 2010 | 12.15 | 12.90 | 12.02 | 12.86 | 1,801,668 | +0.44(+3.52%) |
May 20, 2010 | 12.47 | 12.84 | 12.39 | 12.42 | 1,860,230 | -0.81(-6.10%) |
May 19, 2010 | 13.42 | 13.88 | 13.06 | 13.22 | 1,143,838 | -0.30(-2.21%) |
May 18, 2010 | 14.40 | 14.52 | 13.36 | 13.52 | 947,380 | -0.63(-4.47%) |
May 17, 2010 | 14.28 | 14.63 | 13.66 | 14.15 | 837,143 | -0.12(-0.88%) |
May 14, 2010 | 14.28 | 14.77 | 13.88 | 14.28 | 1,094,839 | -0.65(-4.37%) |
May 13, 2010 | 15.04 | 15.18 | 14.78 | 14.93 | 603,805 | -0.13(-0.83%) |
May 12, 2010 | 14.69 | 15.07 | 14.62 | 15.06 | 752,185 | +0.48(+3.29%) |
May 11, 2010 | 14.73 | 14.88 | 14.48 | 14.58 | 914,845 | +0.13(+0.91%) |
May 10, 2010 | 14.22 | 14.49 | 14.14 | 14.45 | 1,532,498 | +1.24(+9.42%) |
May 07, 2010 | 13.35 | 13.69 | 12.78 | 13.20 | 1,787,539 | +0.28(+2.21%) |
May 06, 2010 | 14.29 | 14.54 | 12.48 | 12.92 | 1,734,412 | -0.28(-2.16%) |
May 05, 2010 | 13.60 | 14.43 | 13.17 | 13.20 | 1,873,857 | -0.39(-2.86%) |
May 04, 2010 | 14.31 | 14.35 | 13.51 | 13.59 | 1,885,345 | -1.03(-7.03%) |