Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.73 | 11.91 | 11.66 | 11.81 | 2,290,716 | -0.08(-0.70%) |
Jul 29, 2010 | 12.15 | 12.16 | 11.63 | 11.89 | 3,383,876 | -0.03(-0.25%) |
Jul 28, 2010 | 13.49 | 13.49 | 11.91 | 11.92 | 5,319,582 | -1.49(-11.12%) |
Jul 27, 2010 | 13.59 | 13.63 | 13.14 | 13.41 | 2,013,758 | -0.05(-0.34%) |
Jul 26, 2010 | 12.98 | 13.46 | 12.95 | 13.46 | 1,166,491 | +0.33(+2.48%) |
Jul 23, 2010 | 12.91 | 13.14 | 12.82 | 13.13 | 1,421,096 | +0.12(+0.93%) |
Jul 22, 2010 | 12.67 | 13.06 | 12.67 | 13.01 | 1,245,904 | +0.52(+4.12%) |
Jul 21, 2010 | 13.06 | 13.06 | 12.47 | 12.50 | 2,229,237 | -0.28(-2.19%) |
Jul 20, 2010 | 12.36 | 12.80 | 12.35 | 12.78 | 1,315,791 | +0.16(+1.26%) |
Jul 19, 2010 | 12.69 | 12.76 | 12.35 | 12.62 | 1,208,332 | -0.03(-0.24%) |
Jul 16, 2010 | 13.28 | 13.28 | 12.58 | 12.65 | 2,023,975 | -0.77(-5.76%) |
Jul 15, 2010 | 13.44 | 13.54 | 13.09 | 13.42 | 1,788,722 | -0.07(-0.51%) |
Jul 14, 2010 | 13.30 | 13.60 | 13.18 | 13.49 | 1,882,090 | -0.10(-0.72%) |
Jul 13, 2010 | 13.01 | 13.62 | 12.93 | 13.59 | 2,662,592 | +0.67(+5.16%) |
Jul 12, 2010 | 13.15 | 13.29 | 12.82 | 12.92 | 3,724,967 | -0.24(-1.84%) |
Jul 09, 2010 | 12.93 | 13.24 | 12.87 | 13.16 | 2,557,775 | +0.17(+1.34%) |
Jul 08, 2010 | 12.86 | 13.01 | 12.73 | 12.99 | 1,534,368 | +0.24(+1.90%) |
Jul 07, 2010 | 12.22 | 12.84 | 12.21 | 12.75 | 3,415,736 | +0.60(+4.93%) |
Jul 06, 2010 | 12.01 | 12.42 | 11.91 | 12.15 | 3,405,028 | +0.39(+3.35%) |
Jul 02, 2010 | 11.96 | 12.07 | 11.60 | 11.76 | 1,935,956 | -0.06(-0.51%) |
Jul 01, 2010 | 11.72 | 11.95 | 11.29 | 11.82 | 4,074,306 | +0.27(+2.30%) |
Jun 30, 2010 | 11.63 | 11.84 | 11.48 | 11.55 | 3,008,675 | -0.01(-0.06%) |
Jun 29, 2010 | 12.04 | 12.04 | 11.50 | 11.56 | 2,572,751 | -0.50(-4.15%) |
Jun 25, 2010 | 12.16 | 12.35 | 11.80 | 12.06 | 25,093,658 | +0.08(+0.63%) |
Jun 24, 2010 | 12.22 | 12.37 | 11.96 | 11.98 | 2,492,280 | -0.36(-2.95%) |
Jun 23, 2010 | 12.44 | 12.53 | 12.11 | 12.35 | 2,409,692 | -0.12(-0.97%) |
Jun 22, 2010 | 12.73 | 12.80 | 12.38 | 12.47 | 4,272,339 | -0.26(-2.02%) |
Jun 21, 2010 | 12.88 | 12.92 | 12.51 | 12.72 | 2,365,993 | +0.11(+0.90%) |
Jun 18, 2010 | 12.65 | 12.85 | 12.44 | 12.61 | 4,988,539 | +0.06(+0.48%) |
Jun 17, 2010 | 12.53 | 12.62 | 12.32 | 12.55 | 2,185,355 | +0.07(+0.58%) |
Jun 16, 2010 | 12.74 | 13.01 | 12.35 | 12.48 | 3,368,464 | -0.40(-3.09%) |
Jun 15, 2010 | 12.58 | 12.91 | 12.56 | 12.88 | 2,117,092 | +0.25(+1.98%) |
Jun 14, 2010 | 12.34 | 12.94 | 12.24 | 12.63 | 5,200,785 | +0.80(+6.79%) |
Jun 11, 2010 | 11.78 | 12.01 | 11.55 | 11.82 | 2,968,537 | -0.19(-1.58%) |
Jun 10, 2010 | 11.54 | 12.03 | 11.46 | 12.01 | 4,924,993 | +0.67(+5.87%) |
Jun 09, 2010 | 11.70 | 11.87 | 11.31 | 11.35 | 2,703,941 | -0.23(-2.03%) |
Jun 08, 2010 | 11.51 | 11.72 | 11.17 | 11.58 | 3,846,342 | +0.14(+1.26%) |
Jun 07, 2010 | 11.82 | 12.10 | 11.44 | 11.44 | 4,075,020 | -0.28(-2.39%) |
Jun 04, 2010 | 12.29 | 12.32 | 11.66 | 11.72 | 4,316,446 | -0.93(-7.36%) |
Jun 03, 2010 | 12.70 | 12.81 | 12.31 | 12.65 | 2,730,879 | -0.09(-0.71%) |
Jun 02, 2010 | 12.37 | 12.74 | 12.14 | 12.74 | 3,382,803 | +0.42(+3.44%) |
Jun 01, 2010 | 12.75 | 12.95 | 12.32 | 12.32 | 2,129,439 | -0.56(-4.35%) |
May 28, 2010 | 13.25 | 13.18 | 12.63 | 12.88 | 2,997,119 | -0.37(-2.80%) |
May 27, 2010 | 12.96 | 13.26 | 12.78 | 13.25 | 2,534,515 | +0.67(+5.30%) |
May 26, 2010 | 12.49 | 13.06 | 12.46 | 12.58 | 6,544,329 | +0.32(+2.59%) |
May 25, 2010 | 11.96 | 12.38 | 11.66 | 12.26 | 4,390,174 | +0.01(+0.06%) |
May 24, 2010 | 12.49 | 12.58 | 12.18 | 12.26 | 3,390,421 | -0.27(-2.12%) |
May 21, 2010 | 11.93 | 12.76 | 11.76 | 12.52 | 3,221,556 | +0.42(+3.44%) |
May 20, 2010 | 12.30 | 12.80 | 12.09 | 12.10 | 4,648,216 | -0.81(-6.28%) |
May 19, 2010 | 12.91 | 13.35 | 12.74 | 12.91 | 3,021,632 | -0.04(-0.32%) |
May 18, 2010 | 13.72 | 13.85 | 12.88 | 12.96 | 4,020,658 | -0.67(-4.92%) |
May 17, 2010 | 13.82 | 14.01 | 13.08 | 13.63 | 3,267,140 | -0.13(-0.94%) |
May 14, 2010 | 13.73 | 13.79 | 13.31 | 13.76 | 3,006,358 | -0.14(-0.98%) |
May 13, 2010 | 14.16 | 14.35 | 13.79 | 13.89 | 2,182,978 | -0.32(-2.24%) |
May 12, 2010 | 13.51 | 14.24 | 13.41 | 14.21 | 3,202,053 | +0.81(+6.05%) |
May 11, 2010 | 13.76 | 13.82 | 13.01 | 13.40 | 5,104,954 | +0.08(+0.63%) |
May 10, 2010 | 13.09 | 13.72 | 12.96 | 13.32 | 4,945,762 | +0.67(+5.27%) |
May 07, 2010 | 13.34 | 13.50 | 12.59 | 12.65 | 5,121,508 | -0.76(-5.65%) |
May 06, 2010 | 14.29 | 14.33 | 12.12 | 13.41 | 6,280,565 | -1.11(-7.62%) |
May 05, 2010 | 14.40 | 14.66 | 13.94 | 14.51 | 11,398,898 | +0.14(+1.00%) |
May 04, 2010 | 14.71 | 14.82 | 14.18 | 14.37 | 2,885,961 | -0.56(-3.75%) |