Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.51 | 13.58 | 13.03 | 13.51 | 1,556,740 | +0.15(+1.13%) |
Jul 29, 2010 | 13.48 | 13.61 | 13.27 | 13.36 | 1,258,076 | -0.06(-0.48%) |
Jul 28, 2010 | 13.42 | 13.82 | 13.39 | 13.42 | 143 | -0.27(-1.94%) |
Jul 27, 2010 | 13.69 | 13.95 | 13.61 | 13.69 | 191 | -0.21(-1.50%) |
Jul 26, 2010 | 13.73 | 13.96 | 13.59 | 13.90 | 1,174,133 | +0.23(+1.69%) |
Jul 23, 2010 | 13.28 | 13.77 | 13.24 | 13.67 | 897,866 | +0.31(+2.32%) |
Jul 22, 2010 | 13.20 | 13.47 | 13.18 | 13.36 | 586,686 | +0.37(+2.83%) |
Jul 21, 2010 | 13.22 | 13.26 | 12.95 | 12.99 | 698,339 | -0.14(-1.04%) |
Jul 20, 2010 | 13.13 | 13.13 | 12.63 | 13.13 | 145 | +0.26(+2.01%) |
Jul 19, 2010 | 12.64 | 12.87 | 12.59 | 12.87 | 715,231 | +0.22(+1.76%) |
Jul 16, 2010 | 12.64 | 13.04 | 12.62 | 12.64 | 770,143 | -0.43(-3.30%) |
Jul 15, 2010 | 13.22 | 13.24 | 12.92 | 13.08 | 686,412 | -0.10(-0.77%) |
Jul 14, 2010 | 13.28 | 13.31 | 13.09 | 13.18 | 681,039 | -0.13(-0.95%) |
Jul 13, 2010 | 13.16 | 13.37 | 13.14 | 13.30 | 998,629 | +0.19(+1.47%) |
Jul 12, 2010 | 13.22 | 13.33 | 12.94 | 13.11 | 649,810 | -0.16(-1.23%) |
Jul 09, 2010 | 13.27 | 13.34 | 13.12 | 13.27 | 561,855 | +0.17(+1.30%) |
Jul 08, 2010 | 13.05 | 13.14 | 12.92 | 13.10 | 877,106 | +0.22(+1.71%) |
Jul 07, 2010 | 12.51 | 12.90 | 12.51 | 12.88 | 1,541,113 | +0.36(+2.90%) |
Jul 06, 2010 | 12.88 | 12.94 | 12.45 | 12.52 | 4,417 | -0.11(-0.85%) |
Jul 02, 2010 | 12.63 | 12.70 | 12.50 | 12.63 | 950,908 | +0.02(+0.17%) |
Jul 01, 2010 | 12.73 | 12.80 | 12.41 | 12.60 | 1,428,383 | -0.09(-0.73%) |
Jun 30, 2010 | 12.88 | 13.21 | 12.65 | 12.70 | 4,497 | -0.06(-0.45%) |
Jun 29, 2010 | 12.94 | 12.97 | 12.69 | 12.75 | 1,109,752 | -0.37(-2.82%) |
Jun 25, 2010 | 13.12 | 13.25 | 12.93 | 13.12 | 1,304,316 | +0.12(+0.93%) |
Jun 24, 2010 | 13.17 | 13.48 | 12.98 | 13.00 | 985,298 | -0.23(-1.72%) |
Jun 23, 2010 | 13.22 | 13.34 | 13.01 | 13.23 | 1,027,597 | -0.03(-0.21%) |
Jun 22, 2010 | 13.42 | 13.59 | 13.26 | 13.26 | 1,064,878 | -0.18(-1.32%) |
Jun 21, 2010 | 13.66 | 13.76 | 13.32 | 13.44 | 685,691 | -0.11(-0.84%) |
Jun 18, 2010 | 13.55 | 13.67 | 13.45 | 13.55 | 846,206 | -0.04(-0.26%) |
Jun 17, 2010 | 13.62 | 13.63 | 13.42 | 13.59 | 745,206 | +0.09(+0.69%) |
Jun 16, 2010 | 13.42 | 13.57 | 13.40 | 13.49 | 767,251 | -0.11(-0.84%) |
Jun 15, 2010 | 13.38 | 13.64 | 13.34 | 13.61 | 1,252,284 | +0.35(+2.63%) |
Jun 14, 2010 | 13.42 | 13.56 | 13.21 | 13.26 | 1,120,780 | -0.03(-0.21%) |
Jun 11, 2010 | 13.10 | 13.31 | 12.95 | 13.29 | 607,525 | +0.09(+0.70%) |
Jun 10, 2010 | 13.02 | 13.20 | 12.96 | 13.20 | 975,462 | +0.43(+3.35%) |
Jun 09, 2010 | 12.82 | 13.12 | 12.73 | 12.77 | 1,606,687 | +0.04(+0.34%) |
Jun 08, 2010 | 12.78 | 12.90 | 12.60 | 12.73 | 2,021,761 | -0.06(-0.50%) |
Jun 07, 2010 | 13.15 | 13.19 | 12.78 | 12.79 | 1,455,522 | -0.36(-2.71%) |
Jun 04, 2010 | 13.15 | 13.44 | 13.12 | 13.15 | 1,554,090 | -0.44(-3.25%) |
Jun 03, 2010 | 13.67 | 13.71 | 13.41 | 13.59 | 1,819,775 | -0.04(-0.26%) |
Jun 02, 2010 | 13.64 | 13.77 | 13.49 | 13.62 | 7,970 | +0.01(+0.10%) |
Jun 01, 2010 | 13.97 | 14.16 | 13.60 | 13.61 | 1,016,793 | -0.49(-3.48%) |
May 28, 2010 | 14.10 | 14.26 | 13.96 | 14.10 | 892,313 | -0.16(-1.10%) |
May 27, 2010 | 13.99 | 14.26 | 13.87 | 14.26 | 595,517 | +0.54(+3.94%) |
May 26, 2010 | 13.69 | 13.91 | 13.59 | 13.71 | 1,199,196 | +0.13(+0.94%) |
May 25, 2010 | 13.34 | 13.64 | 13.10 | 13.59 | 1,125,563 | -0.11(-0.78%) |
May 24, 2010 | 13.79 | 13.97 | 13.69 | 13.69 | 626,086 | -0.23(-1.64%) |
May 21, 2010 | 13.47 | 13.93 | 13.44 | 13.92 | 1,066,809 | +0.21(+1.56%) |
May 20, 2010 | 13.68 | 13.97 | 13.65 | 13.71 | 1,150,494 | -0.66(-4.61%) |
May 19, 2010 | 14.30 | 14.45 | 14.04 | 14.37 | 1,131,954 | +0.03(+0.20%) |
May 18, 2010 | 14.83 | 14.99 | 14.32 | 14.34 | 818,376 | -0.31(-2.09%) |
May 17, 2010 | 14.63 | 14.81 | 14.23 | 14.65 | 881,760 | +0.12(+0.83%) |
May 14, 2010 | 14.53 | 14.81 | 14.38 | 14.53 | 710,244 | -0.38(-2.58%) |
May 13, 2010 | 15.10 | 15.23 | 14.86 | 14.91 | 865,446 | -0.25(-1.64%) |
May 12, 2010 | 14.75 | 15.20 | 14.66 | 15.16 | 1,164,969 | +0.42(+2.85%) |
May 11, 2010 | 14.93 | 15.01 | 14.74 | 14.74 | 1,619,525 | -0.09(-0.62%) |
May 10, 2010 | 14.61 | 14.86 | 14.58 | 14.83 | 1,095,353 | +0.78(+5.57%) |
May 07, 2010 | 14.42 | 14.53 | 13.88 | 14.05 | 1,671,669 | -0.38(-2.61%) |
May 06, 2010 | 14.43 | 15.21 | 13.47 | 14.43 | 421 | -0.62(-4.12%) |
May 05, 2010 | 15.16 | 15.34 | 15.00 | 15.05 | 1,149,611 | -0.29(-1.90%) |
May 04, 2010 | 15.62 | 15.63 | 15.21 | 15.34 | 1,120,872 | -0.51(-3.23%) |