Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.68 | 15.98 | 15.16 | 15.67 | 10,275 | -0.28(-1.78%) |
Jul 29, 2010 | 16.32 | 16.32 | 15.04 | 15.95 | 6,736 | +0.36(+2.31%) |
Jul 28, 2010 | 15.92 | 15.92 | 15.46 | 15.59 | 12,252 | -0.42(-2.63%) |
Jul 27, 2010 | 15.91 | 16.23 | 15.56 | 16.01 | 11,919 | +0.21(+1.36%) |
Jul 26, 2010 | 16.32 | 16.32 | 15.28 | 15.80 | 22,265 | -0.34(-2.13%) |
Jul 23, 2010 | 14.63 | 16.21 | 14.22 | 16.14 | 24,126 | +1.45(+9.88%) |
Jul 22, 2010 | 14.43 | 14.70 | 14.22 | 14.69 | 18,735 | +0.43(+3.01%) |
Jul 21, 2010 | 14.60 | 14.60 | 14.20 | 14.26 | 11,764 | -0.31(-2.12%) |
Jul 20, 2010 | 14.19 | 14.60 | 13.79 | 14.57 | 39,242 | -0.03(-0.18%) |
Jul 19, 2010 | 15.08 | 15.08 | 14.06 | 14.59 | 21,575 | -0.67(-4.39%) |
Jul 16, 2010 | 15.92 | 16.23 | 15.07 | 15.26 | 20,185 | -0.65(-4.10%) |
Jul 15, 2010 | 15.97 | 16.22 | 15.52 | 15.92 | 11,717 | -0.09(-0.54%) |
Jul 14, 2010 | 16.32 | 16.49 | 15.73 | 16.00 | 20,592 | -0.65(-3.92%) |
Jul 13, 2010 | 17.24 | 17.58 | 16.37 | 16.65 | 21,260 | -0.55(-3.20%) |
Jul 12, 2010 | 18.16 | 18.16 | 17.20 | 17.20 | 7,226 | -0.90(-4.98%) |
Jul 09, 2010 | 18.73 | 18.73 | 18.04 | 18.11 | 21,048 | -0.64(-3.39%) |
Jul 08, 2010 | 21.16 | 21.31 | 18.42 | 18.74 | 31,310 | -0.03(-0.14%) |
Jul 07, 2010 | 19.15 | 19.33 | 18.07 | 18.77 | 44,947 | -0.41(-2.15%) |
Jul 06, 2010 | 18.96 | 19.91 | 18.96 | 19.18 | 8,497 | +0.36(+1.92%) |
Jul 02, 2010 | 19.33 | 19.33 | 18.18 | 18.82 | 16,406 | -0.35(-1.84%) |
Jul 01, 2010 | 18.71 | 19.33 | 18.68 | 19.17 | 16,426 | +0.48(+2.57%) |
Jun 30, 2010 | 17.97 | 18.89 | 17.78 | 18.69 | 12,813 | +0.67(+3.72%) |
Jun 29, 2010 | 19.77 | 19.91 | 17.78 | 18.02 | 19,898 | -5.73(-24.12%) |
Jun 25, 2010 | 21.16 | 25.48 | 21.12 | 23.75 | 1,025,703 | +2.74(+13.04%) |
Jun 24, 2010 | 19.33 | 21.04 | 19.32 | 21.01 | 23,817 | +1.86(+9.69%) |
Jun 23, 2010 | 19.09 | 19.41 | 18.60 | 19.15 | 7,788 | +0.26(+1.36%) |
Jun 22, 2010 | 18.86 | 19.27 | 18.54 | 18.90 | 7,542 | +0.60(+3.29%) |
Jun 21, 2010 | 18.23 | 18.89 | 17.29 | 18.30 | 11,841 | +0.13(+0.71%) |
Jun 18, 2010 | 19.11 | 19.11 | 18.16 | 18.17 | 30,355 | -1.02(-5.33%) |
Jun 17, 2010 | 18.90 | 19.19 | 18.56 | 19.19 | 9,411 | +0.31(+1.64%) |
Jun 16, 2010 | 18.80 | 19.09 | 18.42 | 18.88 | 7,278 | -0.53(-2.74%) |
Jun 15, 2010 | 19.11 | 19.58 | 19.00 | 19.41 | 22,215 | +0.49(+2.59%) |
Jun 14, 2010 | 18.90 | 19.11 | 18.30 | 18.92 | 22,240 | +0.03(+0.18%) |
Jun 11, 2010 | 18.90 | 18.90 | 18.64 | 18.89 | 13,270 | -0.01(-0.05%) |
Jun 10, 2010 | 19.75 | 19.75 | 18.33 | 18.90 | 37,310 | -0.03(-0.18%) |
Jun 09, 2010 | 19.12 | 19.24 | 18.83 | 18.93 | 15,892 | +0.58(+3.18%) |
Jun 08, 2010 | 18.88 | 18.88 | 17.79 | 18.35 | 22,351 | -0.29(-1.57%) |
Jun 07, 2010 | 17.79 | 18.68 | 17.67 | 18.64 | 55,701 | +1.28(+7.37%) |
Jun 04, 2010 | 16.75 | 17.99 | 16.75 | 17.36 | 10,662 | -0.88(-4.80%) |
Jun 03, 2010 | 16.69 | 18.23 | 16.64 | 18.23 | 22,876 | +0.72(+4.12%) |
Jun 02, 2010 | 15.75 | 17.55 | 15.75 | 17.51 | 18,121 | +0.34(+1.95%) |
Jun 01, 2010 | 18.36 | 18.36 | 15.93 | 17.18 | 13,610 | -0.21(-1.23%) |
May 28, 2010 | 15.89 | 17.61 | 13.76 | 17.39 | 15,752 | +1.50(+9.46%) |