Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.37 | 14.64 | 14.37 | 14.38 | 223,182 | -0.23(-1.55%) |
Jul 29, 2010 | 14.69 | 14.78 | 14.51 | 14.60 | 126,521 | -0.02(-0.11%) |
Jul 28, 2010 | 14.64 | 14.75 | 14.52 | 14.62 | 133,198 | -0.08(-0.57%) |
Jul 27, 2010 | 14.59 | 14.76 | 14.45 | 14.70 | 322,556 | +0.13(+0.86%) |
Jul 26, 2010 | 14.46 | 14.68 | 14.33 | 14.58 | 268,196 | +0.12(+0.81%) |
Jul 23, 2010 | 14.17 | 14.47 | 14.17 | 14.46 | 268,432 | +0.18(+1.29%) |
Jul 22, 2010 | 14.02 | 14.36 | 14.02 | 14.28 | 264,020 | +0.44(+3.15%) |
Jul 21, 2010 | 14.26 | 14.26 | 13.80 | 13.84 | 139,176 | -0.31(-2.19%) |
Jul 20, 2010 | 13.57 | 14.17 | 13.37 | 14.15 | 144,559 | +0.37(+2.68%) |
Jul 19, 2010 | 13.74 | 13.79 | 13.55 | 13.78 | 82,259 | +0.08(+0.55%) |
Jul 16, 2010 | 13.92 | 13.92 | 13.56 | 13.70 | 252,414 | -0.23(-1.63%) |
Jul 15, 2010 | 14.12 | 14.19 | 13.84 | 13.93 | 222,490 | -0.19(-1.37%) |
Jul 14, 2010 | 14.26 | 14.30 | 14.05 | 14.12 | 228,942 | -0.13(-0.88%) |
Jul 13, 2010 | 13.92 | 14.28 | 13.84 | 14.25 | 210,613 | +0.57(+4.17%) |
Jul 12, 2010 | 13.91 | 13.97 | 13.60 | 13.68 | 127,694 | -0.25(-1.81%) |
Jul 09, 2010 | 13.75 | 13.96 | 13.65 | 13.93 | 64,919 | +0.20(+1.47%) |
Jul 08, 2010 | 13.79 | 13.82 | 13.51 | 13.73 | 108,612 | +0.09(+0.68%) |
Jul 07, 2010 | 13.26 | 13.66 | 13.26 | 13.64 | 167,709 | +0.39(+2.98%) |
Jul 06, 2010 | 13.39 | 13.43 | 13.13 | 13.24 | 315,047 | +0.10(+0.77%) |
Jul 02, 2010 | 13.57 | 13.57 | 13.12 | 13.14 | 218,122 | -0.31(-2.31%) |
Jul 01, 2010 | 13.74 | 13.74 | 13.38 | 13.45 | 409,601 | -0.20(-1.47%) |
Jun 30, 2010 | 13.65 | 13.84 | 13.60 | 13.65 | 188,417 | +0.04(+0.31%) |
Jun 29, 2010 | 13.91 | 14.02 | 13.38 | 13.61 | 285,966 | -0.68(-4.75%) |
Jun 25, 2010 | 13.94 | 14.29 | 13.86 | 14.29 | 818,994 | +0.45(+3.27%) |
Jun 24, 2010 | 13.84 | 14.05 | 13.76 | 13.84 | 166,350 | -0.05(-0.36%) |
Jun 23, 2010 | 13.84 | 13.98 | 13.76 | 13.89 | 125,728 | +0.07(+0.49%) |
Jun 22, 2010 | 14.14 | 14.30 | 13.82 | 13.82 | 140,281 | -0.29(-2.02%) |
Jun 21, 2010 | 14.24 | 14.31 | 14.05 | 14.11 | 95,907 | +0.03(+0.18%) |
Jun 18, 2010 | 14.02 | 14.17 | 13.70 | 14.08 | 532,326 | +0.17(+1.21%) |
Jun 17, 2010 | 14.05 | 14.07 | 13.80 | 13.91 | 746,018 | -0.07(-0.48%) |
Jun 16, 2010 | 13.95 | 14.07 | 13.93 | 13.98 | 248,776 | -0.11(-0.77%) |
Jun 15, 2010 | 13.78 | 14.12 | 13.66 | 14.09 | 166,275 | +0.40(+2.94%) |
Jun 14, 2010 | 13.89 | 14.05 | 13.60 | 13.69 | 96,665 | -0.10(-0.73%) |
Jun 11, 2010 | 13.51 | 13.80 | 13.46 | 13.79 | 80,459 | +0.09(+0.67%) |
Jun 10, 2010 | 13.71 | 13.77 | 13.48 | 13.70 | 121,399 | +0.18(+1.37%) |
Jun 09, 2010 | 13.60 | 13.60 | 13.37 | 13.51 | 265,870 | +0.08(+0.62%) |
Jun 08, 2010 | 13.42 | 13.51 | 13.21 | 13.43 | 282,186 | +0.04(+0.31%) |
Jun 07, 2010 | 13.50 | 13.67 | 13.35 | 13.39 | 318,638 | -0.03(-0.19%) |
Jun 04, 2010 | 13.59 | 13.67 | 13.35 | 13.41 | 266,726 | -0.48(-3.44%) |
Jun 03, 2010 | 13.56 | 13.96 | 13.51 | 13.89 | 161,176 | +0.31(+2.29%) |
Jun 02, 2010 | 13.40 | 13.62 | 13.34 | 13.58 | 139,956 | +0.32(+2.40%) |
Jun 01, 2010 | 13.34 | 13.54 | 13.17 | 13.26 | 270,278 | -0.16(-1.19%) |
May 28, 2010 | 13.65 | 13.76 | 13.42 | 13.42 | 144,803 | -0.23(-1.66%) |
May 27, 2010 | 13.39 | 13.68 | 13.29 | 13.65 | 208,507 | +0.59(+4.50%) |
May 26, 2010 | 12.78 | 13.14 | 12.67 | 13.06 | 362,706 | +0.39(+3.04%) |
May 25, 2010 | 12.77 | 12.77 | 12.32 | 12.67 | 247,912 | -0.45(-3.45%) |
May 24, 2010 | 13.21 | 13.40 | 12.98 | 13.13 | 127,273 | -0.08(-0.57%) |
May 21, 2010 | 12.98 | 13.49 | 12.72 | 13.20 | 287,010 | +0.08(+0.58%) |
May 20, 2010 | 13.39 | 13.69 | 13.09 | 13.13 | 258,507 | -0.76(-5.49%) |
May 19, 2010 | 13.97 | 14.04 | 13.78 | 13.89 | 120,655 | -0.09(-0.66%) |
May 18, 2010 | 14.21 | 14.38 | 13.96 | 13.98 | 148,634 | -0.03(-0.18%) |
May 17, 2010 | 13.95 | 14.10 | 13.59 | 14.01 | 296,099 | +0.15(+1.09%) |
May 14, 2010 | 14.28 | 14.28 | 13.69 | 13.86 | 134,268 | -0.51(-3.56%) |
May 13, 2010 | 14.38 | 14.63 | 14.18 | 14.37 | 303,546 | -0.11(-0.75%) |
May 12, 2010 | 13.90 | 14.48 | 13.80 | 14.48 | 236,571 | +0.69(+4.99%) |
May 11, 2010 | 13.81 | 14.02 | 13.45 | 13.79 | 126,198 | +0.03(+0.21%) |
May 10, 2010 | 13.65 | 14.30 | 13.58 | 13.76 | 303,004 | +0.35(+2.59%) |
May 07, 2010 | 13.59 | 13.86 | 13.34 | 13.41 | 403,152 | -0.22(-1.60%) |
May 06, 2010 | 14.65 | 15.27 | 13.18 | 13.63 | 825,222 | +0.01(+0.06%) |
May 05, 2010 | 13.51 | 13.89 | 13.41 | 13.62 | 334,804 | -0.42(-2.99%) |
May 04, 2010 | 14.00 | 14.12 | 13.76 | 14.04 | 185,579 | -0.21(-1.47%) |