Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.40 | 15.42 | 15.04 | 15.40 | 293,637 | +0.21(+1.38%) |
Jul 29, 2010 | 15.22 | 15.24 | 14.94 | 15.19 | 358,272 | +0.06(+0.37%) |
Jul 28, 2010 | 15.33 | 15.34 | 15.11 | 15.13 | 174,244 | -0.20(-1.27%) |
Jul 27, 2010 | 15.24 | 15.49 | 15.21 | 15.33 | 143 | +0.10(+0.64%) |
Jul 26, 2010 | 14.85 | 15.23 | 14.79 | 15.23 | 537,000 | +0.38(+2.58%) |
Jul 23, 2010 | 14.69 | 14.85 | 14.69 | 14.85 | 240,251 | +0.10(+0.66%) |
Jul 22, 2010 | 14.63 | 14.76 | 14.55 | 14.75 | 290,395 | +0.25(+1.73%) |
Jul 21, 2010 | 14.83 | 14.83 | 14.42 | 14.50 | 251,431 | -0.34(-2.30%) |
Jul 20, 2010 | 14.53 | 14.84 | 14.50 | 14.84 | 272,644 | +0.23(+1.57%) |
Jul 19, 2010 | 14.64 | 14.64 | 14.53 | 14.61 | 202,978 | +0.06(+0.38%) |
Jul 16, 2010 | 14.55 | 14.67 | 14.48 | 14.55 | 232,077 | -0.06(-0.38%) |
Jul 15, 2010 | 14.73 | 14.73 | 14.50 | 14.61 | 103,893 | -0.07(-0.47%) |
Jul 14, 2010 | 14.71 | 14.76 | 14.60 | 14.68 | 168,449 | -0.02(-0.14%) |
Jul 13, 2010 | 14.80 | 14.80 | 14.57 | 14.70 | 285,814 | +0.06(+0.43%) |
Jul 12, 2010 | 14.67 | 14.74 | 14.51 | 14.64 | 218,610 | -0.03(-0.24%) |
Jul 09, 2010 | 14.67 | 14.85 | 14.51 | 14.67 | 198,756 | -0.22(-1.45%) |
Jul 08, 2010 | 14.69 | 14.89 | 14.67 | 14.89 | 295,971 | +0.22(+1.52%) |
Jul 07, 2010 | 14.56 | 14.68 | 14.50 | 14.67 | 375,283 | +0.06(+0.43%) |
Jul 06, 2010 | 14.80 | 14.92 | 14.46 | 14.60 | 913 | -0.15(-0.99%) |
Jul 02, 2010 | 14.75 | 14.92 | 14.71 | 14.75 | 109,792 | -0.15(-1.03%) |
Jul 01, 2010 | 14.99 | 14.99 | 14.56 | 14.90 | 339,794 | -0.01(-0.05%) |
Jun 30, 2010 | 14.99 | 15.13 | 14.88 | 14.91 | 550 | -0.08(-0.51%) |
Jun 29, 2010 | 14.94 | 15.14 | 14.84 | 14.99 | 300,025 | +0.09(+0.61%) |
Jun 25, 2010 | 14.90 | 14.96 | 14.52 | 14.90 | 1,276,772 | +0.36(+2.49%) |
Jun 24, 2010 | 14.64 | 14.70 | 14.47 | 14.53 | 311,670 | -0.13(-0.90%) |
Jun 23, 2010 | 15.10 | 15.10 | 14.65 | 14.67 | 297,116 | -0.35(-2.32%) |
Jun 22, 2010 | 15.47 | 15.50 | 15.01 | 15.01 | 259,198 | -0.47(-3.06%) |
Jun 21, 2010 | 15.56 | 15.75 | 15.43 | 15.49 | 240,979 | +0.01(+0.09%) |
Jun 18, 2010 | 15.47 | 15.58 | 15.30 | 15.47 | 448,977 | -0.08(-0.54%) |
Jun 17, 2010 | 15.59 | 15.61 | 15.42 | 15.56 | 218,930 | -0.03(-0.18%) |
Jun 16, 2010 | 15.45 | 15.68 | 15.45 | 15.59 | 268,944 | +0.01(+0.09%) |
Jun 15, 2010 | 15.43 | 15.60 | 15.40 | 15.57 | 203,615 | +0.22(+1.41%) |
Jun 14, 2010 | 15.42 | 15.50 | 15.30 | 15.36 | 667,510 | -0.06(-0.42%) |
Jun 11, 2010 | 15.19 | 15.48 | 15.19 | 15.42 | 214,268 | +0.09(+0.59%) |
Jun 10, 2010 | 15.45 | 15.45 | 15.15 | 15.33 | 245,017 | +0.12(+0.77%) |
Jun 09, 2010 | 15.19 | 15.37 | 15.14 | 15.21 | 337,214 | +0.01(+0.05%) |
Jun 08, 2010 | 15.35 | 15.57 | 15.11 | 15.21 | 315,235 | -0.17(-1.12%) |
Jun 07, 2010 | 15.83 | 15.83 | 15.36 | 15.38 | 412,241 | -0.32(-2.07%) |
Jun 04, 2010 | 15.70 | 16.37 | 15.63 | 15.70 | 338,685 | -0.77(-4.70%) |
Jun 03, 2010 | 16.25 | 16.53 | 16.13 | 16.48 | 306,909 | +0.30(+1.84%) |
Jun 02, 2010 | 16.08 | 16.21 | 15.82 | 16.18 | 587,319 | -0.13(-0.80%) |
Jun 01, 2010 | 16.64 | 16.70 | 16.30 | 16.31 | 256,327 | -0.48(-2.84%) |
May 28, 2010 | 16.79 | 17.06 | 16.57 | 16.79 | 319,599 | +0.15(+0.87%) |
May 27, 2010 | 16.39 | 16.68 | 16.37 | 16.64 | 230,763 | +0.44(+2.69%) |
May 26, 2010 | 16.16 | 16.43 | 16.16 | 16.21 | 513,687 | +0.08(+0.47%) |
May 25, 2010 | 16.10 | 16.26 | 15.92 | 16.13 | 555,552 | -0.18(-1.10%) |
May 24, 2010 | 16.27 | 16.55 | 16.19 | 16.31 | 424,712 | -0.06(-0.34%) |
May 21, 2010 | 16.23 | 16.48 | 16.05 | 16.37 | 229,141 | +0.08(+0.47%) |
May 20, 2010 | 16.38 | 16.51 | 16.22 | 16.29 | 372,618 | -0.69(-4.07%) |
May 19, 2010 | 17.22 | 17.40 | 16.91 | 16.98 | 398,094 | -0.41(-2.38%) |
May 18, 2010 | 17.84 | 18.12 | 17.20 | 17.40 | 689,716 | -0.41(-2.33%) |
May 17, 2010 | 17.45 | 17.85 | 17.31 | 17.81 | 326,620 | +0.32(+1.86%) |
May 14, 2010 | 17.49 | 17.55 | 17.28 | 17.49 | 279,629 | -0.10(-0.55%) |
May 13, 2010 | 17.69 | 17.85 | 17.46 | 17.58 | 391,252 | +0.00(+0.00%) |
May 12, 2010 | 17.30 | 17.61 | 17.20 | 17.58 | 349,553 | +0.39(+2.25%) |
May 11, 2010 | 17.30 | 17.40 | 17.20 | 17.20 | 350,342 | -0.18(-1.03%) |
May 10, 2010 | 17.28 | 17.38 | 17.11 | 17.38 | 531,106 | +0.77(+4.62%) |
May 07, 2010 | 16.91 | 17.15 | 16.35 | 16.61 | 509,141 | -0.33(-1.96%) |
May 06, 2010 | 16.20 | 17.52 | 16.20 | 16.94 | 607,521 | +0.68(+4.21%) |
May 05, 2010 | 16.55 | 16.62 | 16.22 | 16.26 | 312,914 | -0.48(-2.85%) |
May 04, 2010 | 16.87 | 16.93 | 16.62 | 16.73 | 233,809 | -0.19(-1.14%) |