Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.40 | 14.40 | 13.87 | 14.40 | 479,485 | +0.42(+2.99%) |
Jul 29, 2010 | 14.05 | 14.10 | 13.98 | 13.98 | 364,052 | -0.07(-0.47%) |
Jul 28, 2010 | 14.20 | 14.20 | 14.05 | 14.05 | 477,820 | -0.11(-0.75%) |
Jul 27, 2010 | 14.22 | 14.24 | 14.10 | 14.15 | 366,290 | -0.02(-0.16%) |
Jul 26, 2010 | 14.25 | 14.28 | 14.11 | 14.18 | 662,189 | -0.07(-0.51%) |
Jul 23, 2010 | 14.16 | 14.28 | 14.11 | 14.25 | 370,400 | +0.06(+0.43%) |
Jul 22, 2010 | 14.11 | 14.28 | 14.11 | 14.19 | 535,073 | +0.06(+0.43%) |
Jul 21, 2010 | 14.10 | 14.17 | 14.06 | 14.13 | 264,616 | -0.01(-0.06%) |
Jul 20, 2010 | 13.93 | 14.14 | 13.93 | 14.13 | 468,706 | +0.10(+0.70%) |
Jul 19, 2010 | 14.10 | 14.10 | 13.89 | 14.04 | 218,293 | +0.00(+0.02%) |
Jul 16, 2010 | 14.03 | 14.10 | 13.92 | 14.03 | 326,234 | -0.02(-0.12%) |
Jul 15, 2010 | 14.03 | 14.10 | 13.93 | 14.05 | 396,888 | +0.01(+0.10%) |
Jul 14, 2010 | 14.05 | 14.10 | 13.93 | 14.04 | 352,027 | -0.05(-0.35%) |
Jul 13, 2010 | 13.93 | 14.09 | 13.84 | 14.09 | 438,018 | +0.16(+1.16%) |
Jul 12, 2010 | 13.93 | 13.96 | 13.86 | 13.92 | 244,635 | -0.01(-0.06%) |
Jul 09, 2010 | 13.93 | 13.95 | 13.67 | 13.93 | 456,942 | +0.14(+1.02%) |
Jul 08, 2010 | 13.75 | 13.87 | 13.71 | 13.79 | 249,826 | -0.01(-0.06%) |
Jul 07, 2010 | 13.53 | 13.91 | 13.53 | 13.80 | 318,886 | +0.23(+1.72%) |
Jul 06, 2010 | 13.59 | 13.67 | 13.48 | 13.57 | 193,514 | +0.01(+0.11%) |
Jul 02, 2010 | 13.55 | 13.66 | 13.45 | 13.55 | 199,858 | +0.19(+1.40%) |
Jul 01, 2010 | 13.46 | 13.46 | 13.20 | 13.37 | 293,307 | -0.11(-0.79%) |
Jun 30, 2010 | 13.45 | 13.62 | 13.34 | 13.47 | 280,015 | +0.11(+0.82%) |
Jun 29, 2010 | 13.52 | 13.56 | 13.30 | 13.36 | 342,251 | -0.22(-1.65%) |
Jun 25, 2010 | 13.59 | 13.76 | 13.33 | 13.59 | 465,048 | +0.22(+1.61%) |
Jun 24, 2010 | 13.35 | 13.55 | 13.31 | 13.37 | 186,603 | -0.05(-0.36%) |
Jun 23, 2010 | 13.44 | 13.56 | 13.36 | 13.42 | 235,129 | -0.05(-0.40%) |
Jun 22, 2010 | 13.51 | 13.62 | 13.43 | 13.48 | 258,675 | -0.01(-0.09%) |
Jun 21, 2010 | 13.60 | 13.67 | 13.42 | 13.49 | 293,856 | +0.00(+0.00%) |
Jun 18, 2010 | 13.49 | 13.65 | 13.49 | 13.49 | 339,270 | -0.14(-1.05%) |
Jun 17, 2010 | 13.64 | 13.65 | 13.53 | 13.63 | 281,766 | -0.02(-0.16%) |
Jun 16, 2010 | 13.49 | 13.65 | 13.46 | 13.65 | 328,072 | +0.15(+1.13%) |
Jun 15, 2010 | 13.49 | 13.50 | 13.39 | 13.50 | 245,393 | +0.15(+1.14%) |
Jun 14, 2010 | 13.32 | 13.50 | 13.31 | 13.35 | 275,175 | +0.07(+0.50%) |
Jun 11, 2010 | 13.15 | 13.31 | 13.15 | 13.28 | 232,652 | +0.08(+0.61%) |
Jun 10, 2010 | 13.47 | 13.47 | 13.12 | 13.20 | 392,319 | +0.00(+0.02%) |
Jun 09, 2010 | 13.26 | 13.53 | 13.17 | 13.20 | 431,868 | -0.07(-0.49%) |
Jun 08, 2010 | 13.24 | 13.28 | 13.02 | 13.26 | 169,933 | +0.09(+0.72%) |
Jun 07, 2010 | 13.41 | 13.41 | 13.01 | 13.17 | 279,087 | -0.11(-0.84%) |
Jun 04, 2010 | 13.28 | 13.40 | 13.11 | 13.28 | 191,982 | -0.07(-0.56%) |
Jun 03, 2010 | 13.25 | 13.44 | 13.19 | 13.36 | 370,671 | +0.17(+1.29%) |
Jun 02, 2010 | 13.02 | 13.27 | 12.97 | 13.19 | 160,045 | +0.15(+1.13%) |
Jun 01, 2010 | 13.07 | 13.17 | 12.96 | 13.04 | 235,199 | -0.09(-0.68%) |
May 28, 2010 | 13.13 | 13.44 | 13.02 | 13.13 | 162,578 | +0.04(+0.31%) |
May 27, 2010 | 13.24 | 13.28 | 13.07 | 13.09 | 319,584 | +0.22(+1.70%) |
May 26, 2010 | 13.11 | 13.43 | 12.87 | 12.87 | 331,946 | +0.01(+0.09%) |
May 25, 2010 | 12.72 | 12.90 | 12.52 | 12.86 | 378,401 | -0.12(-0.93%) |
May 24, 2010 | 12.98 | 13.14 | 12.78 | 12.98 | 166,303 | +0.13(+0.99%) |
May 21, 2010 | 12.45 | 13.00 | 12.33 | 12.85 | 511,344 | +0.24(+1.89%) |
May 20, 2010 | 12.65 | 12.81 | 12.58 | 12.61 | 567,024 | -0.40(-3.05%) |
May 19, 2010 | 13.17 | 13.20 | 12.81 | 13.01 | 396,812 | -0.22(-1.63%) |
May 18, 2010 | 13.35 | 13.47 | 13.23 | 13.23 | 269,477 | -0.12(-0.88%) |
May 17, 2010 | 13.38 | 13.46 | 13.23 | 13.34 | 395,561 | -0.06(-0.45%) |
May 14, 2010 | 13.40 | 13.52 | 13.24 | 13.40 | 310,175 | -0.00(-0.02%) |
May 13, 2010 | 13.82 | 13.82 | 13.38 | 13.41 | 428,870 | -0.38(-2.78%) |
May 12, 2010 | 13.51 | 13.79 | 13.51 | 13.79 | 608,316 | +0.34(+2.52%) |
May 11, 2010 | 13.50 | 13.65 | 13.39 | 13.45 | 703,437 | +0.22(+1.68%) |
May 10, 2010 | 13.14 | 13.23 | 13.09 | 13.23 | 606,197 | +0.54(+4.22%) |
May 07, 2010 | 12.64 | 12.94 | 12.09 | 12.69 | 786,418 | +0.79(+6.65%) |
May 06, 2010 | 11.90 | 13.47 | 11.27 | 11.90 | 694 | -1.41(-10.58%) |
May 05, 2010 | 13.26 | 13.34 | 13.18 | 13.31 | 571,662 | -0.27(-2.01%) |
May 04, 2010 | 13.75 | 13.75 | 13.52 | 13.58 | 5,788 | -0.21(-1.50%) |