Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.20 | 14.64 | 14.05 | 14.55 | 154,072 | +0.17(+1.18%) |
Jul 29, 2010 | 14.40 | 14.70 | 14.24 | 14.38 | 346,971 | +0.10(+0.70%) |
Jul 28, 2010 | 14.76 | 14.76 | 14.06 | 14.28 | 398,524 | -0.48(-3.25%) |
Jul 27, 2010 | 14.69 | 14.83 | 14.35 | 14.76 | 264,453 | +0.17(+1.17%) |
Jul 26, 2010 | 14.15 | 14.68 | 13.94 | 14.59 | 260,570 | +0.40(+2.82%) |
Jul 23, 2010 | 13.85 | 14.28 | 13.84 | 14.19 | 287,950 | +0.33(+2.38%) |
Jul 22, 2010 | 13.62 | 13.89 | 13.48 | 13.86 | 462,356 | +0.46(+3.43%) |
Jul 21, 2010 | 13.50 | 13.67 | 13.31 | 13.40 | 301,670 | -0.12(-0.89%) |
Jul 20, 2010 | 13.43 | 13.58 | 13.39 | 13.52 | 323,553 | -0.09(-0.66%) |
Jul 19, 2010 | 13.87 | 13.87 | 13.55 | 13.61 | 162,613 | -0.17(-1.23%) |
Jul 16, 2010 | 14.11 | 14.19 | 13.67 | 13.78 | 320,642 | -0.41(-2.89%) |
Jul 15, 2010 | 14.14 | 14.23 | 13.89 | 14.19 | 161,283 | +0.02(+0.14%) |
Jul 14, 2010 | 13.89 | 14.28 | 13.89 | 14.17 | 254,509 | +0.23(+1.65%) |
Jul 13, 2010 | 13.75 | 13.99 | 13.64 | 13.94 | 328,338 | +0.36(+2.65%) |
Jul 12, 2010 | 13.70 | 13.74 | 13.43 | 13.58 | 144,988 | -0.20(-1.45%) |
Jul 09, 2010 | 13.63 | 13.93 | 13.62 | 13.78 | 208,381 | +0.17(+1.25%) |
Jul 08, 2010 | 13.27 | 13.68 | 13.05 | 13.61 | 343,879 | +0.41(+3.11%) |
Jul 07, 2010 | 12.91 | 13.20 | 12.81 | 13.20 | 339,317 | +0.24(+1.85%) |
Jul 06, 2010 | 13.46 | 13.47 | 12.89 | 12.96 | 465,027 | -0.26(-1.97%) |
Jul 02, 2010 | 13.20 | 13.33 | 12.91 | 13.22 | 355,930 | +0.07(+0.53%) |
Jul 01, 2010 | 13.38 | 13.44 | 12.75 | 13.15 | 626,867 | -0.26(-1.94%) |
Jun 30, 2010 | 13.57 | 14.17 | 13.39 | 13.41 | 410,712 | -0.21(-1.54%) |
Jun 29, 2010 | 13.97 | 14.21 | 13.53 | 13.62 | 586,207 | -0.91(-6.26%) |
Jun 25, 2010 | 15.02 | 15.07 | 14.35 | 14.53 | 6,346,920 | -0.47(-3.13%) |
Jun 24, 2010 | 15.08 | 15.43 | 14.99 | 15.00 | 551,310 | -0.13(-0.86%) |
Jun 23, 2010 | 15.15 | 15.44 | 15.08 | 15.13 | 687,168 | -0.03(-0.20%) |
Jun 22, 2010 | 14.98 | 15.41 | 14.77 | 15.16 | 683,717 | +0.27(+1.81%) |
Jun 21, 2010 | 15.18 | 15.21 | 14.84 | 14.89 | 420,595 | -0.18(-1.19%) |
Jun 18, 2010 | 15.16 | 15.19 | 14.90 | 15.07 | 421,884 | -0.03(-0.20%) |
Jun 17, 2010 | 15.10 | 15.15 | 14.98 | 15.10 | 281,974 | +0.12(+0.80%) |
Jun 16, 2010 | 14.59 | 15.10 | 14.53 | 14.98 | 436,882 | +0.21(+1.42%) |
Jun 15, 2010 | 14.17 | 14.77 | 14.02 | 14.77 | 293,115 | +0.70(+4.98%) |
Jun 14, 2010 | 14.24 | 14.54 | 14.04 | 14.07 | 241,817 | -0.01(-0.07%) |
Jun 11, 2010 | 13.83 | 14.13 | 13.83 | 14.08 | 276,662 | +0.13(+0.97%) |
Jun 10, 2010 | 13.70 | 13.96 | 13.48 | 13.95 | 275,719 | +0.47(+3.53%) |
Jun 09, 2010 | 13.76 | 13.86 | 13.40 | 13.47 | 380,116 | -0.14(-1.03%) |
Jun 08, 2010 | 13.67 | 13.77 | 13.37 | 13.61 | 407,470 | -0.05(-0.37%) |
Jun 07, 2010 | 13.93 | 14.56 | 13.58 | 13.66 | 471,663 | -0.25(-1.80%) |
Jun 04, 2010 | 13.86 | 14.20 | 13.86 | 13.91 | 580,359 | -0.29(-2.04%) |
Jun 03, 2010 | 13.97 | 14.23 | 13.88 | 14.20 | 438,719 | +0.19(+1.36%) |
Jun 02, 2010 | 13.92 | 14.11 | 13.72 | 14.01 | 482,595 | +0.09(+0.65%) |
Jun 01, 2010 | 14.25 | 14.25 | 13.91 | 13.92 | 609,372 | -0.40(-2.79%) |
May 28, 2010 | 14.24 | 14.52 | 14.10 | 14.32 | 575,403 | +0.08(+0.56%) |
May 27, 2010 | 13.88 | 14.24 | 13.73 | 14.24 | 360,517 | +0.64(+4.71%) |
May 26, 2010 | 13.58 | 13.93 | 13.51 | 13.60 | 379,249 | +0.07(+0.52%) |
May 25, 2010 | 13.43 | 13.57 | 13.14 | 13.53 | 488,555 | -0.17(-1.24%) |
May 24, 2010 | 13.92 | 14.02 | 13.68 | 13.70 | 308,730 | -0.21(-1.51%) |
May 21, 2010 | 13.68 | 14.09 | 13.55 | 13.91 | 486,748 | +0.01(+0.07%) |
May 20, 2010 | 13.97 | 14.36 | 13.90 | 13.90 | 491,628 | -0.72(-4.92%) |
May 19, 2010 | 14.81 | 14.96 | 14.47 | 14.62 | 343,183 | -0.27(-1.81%) |
May 18, 2010 | 15.33 | 15.45 | 14.83 | 14.89 | 455,974 | -0.29(-1.91%) |
May 17, 2010 | 15.17 | 15.51 | 14.80 | 15.18 | 410,988 | +0.04(+0.26%) |
May 14, 2010 | 15.10 | 15.19 | 14.77 | 15.14 | 462,377 | -0.12(-0.79%) |
May 13, 2010 | 15.21 | 15.52 | 15.16 | 15.26 | 452,164 | +0.05(+0.33%) |
May 12, 2010 | 15.24 | 15.30 | 15.07 | 15.21 | 763,071 | +0.05(+0.33%) |
May 11, 2010 | 15.20 | 15.43 | 14.53 | 15.16 | 938,859 | +0.13(+0.86%) |
May 10, 2010 | 14.90 | 15.06 | 14.23 | 15.03 | 1,131,476 | +1.09(+7.82%) |
May 07, 2010 | 14.60 | 14.67 | 13.50 | 13.94 | 1,328,354 | -0.65(-4.46%) |
May 06, 2010 | 14.97 | 15.00 | 14.03 | 14.59 | 716,766 | -0.42(-2.80%) |
May 05, 2010 | 15.13 | 15.36 | 14.85 | 15.01 | 763,090 | -0.37(-2.41%) |
May 04, 2010 | 15.91 | 16.10 | 15.31 | 15.38 | 849,348 | -0.68(-4.23%) |