Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.46 | 13.66 | 13.46 | 13.65 | 1,850 | -0.14(-1.05%) |
Jul 29, 2010 | 14.11 | 14.11 | 13.74 | 13.80 | 3,518 | -0.17(-1.25%) |
Jul 28, 2010 | 14.12 | 14.16 | 13.96 | 13.97 | 9,551 | -0.23(-1.62%) |
Jul 27, 2010 | 14.52 | 14.52 | 14.19 | 14.20 | 31,523 | -0.25(-1.72%) |
Jul 26, 2010 | 14.17 | 14.45 | 14.13 | 14.45 | 5,517 | +0.30(+2.09%) |
Jul 23, 2010 | 13.97 | 14.17 | 13.97 | 14.15 | 17,132 | +0.28(+2.04%) |
Jul 22, 2010 | 13.58 | 13.92 | 13.58 | 13.87 | 11,319 | +0.42(+3.14%) |
Jul 21, 2010 | 13.67 | 13.67 | 13.45 | 13.45 | 5,062 | -0.16(-1.21%) |
Jul 20, 2010 | 13.01 | 13.61 | 13.01 | 13.61 | 5,048 | +0.28(+2.07%) |
Jul 19, 2010 | 13.14 | 13.34 | 13.10 | 13.34 | 9,403 | +0.25(+1.89%) |
Jul 16, 2010 | 13.26 | 13.26 | 13.09 | 13.09 | 4,685 | -0.41(-3.06%) |
Jul 15, 2010 | 13.35 | 13.50 | 13.30 | 13.50 | 6,892 | -0.03(-0.20%) |
Jul 14, 2010 | 13.58 | 13.73 | 13.52 | 13.53 | 9,403 | -0.04(-0.28%) |
Jul 13, 2010 | 13.47 | 13.59 | 13.41 | 13.57 | 47,914 | +0.23(+1.74%) |
Jul 12, 2010 | 13.36 | 13.50 | 13.24 | 13.34 | 6,815 | -0.08(-0.62%) |
Jul 09, 2010 | 13.18 | 13.42 | 13.15 | 13.42 | 34,341 | +0.34(+2.59%) |
Jul 08, 2010 | 13.13 | 13.17 | 12.99 | 13.08 | 2,544 | +0.07(+0.57%) |
Jul 07, 2010 | 12.53 | 13.01 | 12.53 | 13.01 | 7,103 | +0.64(+5.20%) |
Jul 06, 2010 | 12.67 | 12.75 | 12.36 | 12.36 | 24,963 | +0.02(+0.13%) |
Jul 02, 2010 | 12.36 | 12.36 | 12.22 | 12.35 | 4,953 | +0.05(+0.40%) |
Jul 01, 2010 | 12.33 | 12.33 | 11.95 | 12.30 | 8,876 | -0.01(-0.08%) |
Jun 30, 2010 | 12.26 | 12.61 | 12.26 | 12.31 | 6,843 | +0.03(+0.22%) |
Jun 29, 2010 | 12.80 | 12.80 | 12.25 | 12.28 | 9,044 | -0.65(-5.04%) |
Jun 25, 2010 | 12.77 | 12.95 | 12.65 | 12.93 | 14,447 | +0.15(+1.17%) |
Jun 24, 2010 | 13.01 | 13.01 | 12.78 | 12.78 | 8,003 | -0.36(-2.75%) |
Jun 23, 2010 | 13.18 | 13.25 | 12.87 | 13.14 | 11,694 | -0.05(-0.35%) |
Jun 22, 2010 | 13.48 | 13.54 | 13.19 | 13.19 | 7,001 | -0.26(-1.91%) |
Jun 21, 2010 | 13.70 | 13.82 | 13.45 | 13.45 | 16,634 | -0.06(-0.41%) |
Jun 18, 2010 | 13.51 | 13.54 | 13.46 | 13.50 | 2,707 | +0.01(+0.07%) |
Jun 17, 2010 | 13.53 | 13.59 | 13.34 | 13.49 | 34,596 | +0.06(+0.48%) |
Jun 16, 2010 | 13.27 | 13.56 | 13.27 | 13.43 | 7,586 | +0.01(+0.07%) |
Jun 15, 2010 | 12.84 | 13.43 | 12.84 | 13.42 | 9,092 | +0.68(+5.36%) |
Jun 14, 2010 | 12.90 | 13.01 | 12.74 | 12.74 | 3,577 | +0.12(+0.92%) |
Jun 11, 2010 | 12.64 | 12.64 | 12.58 | 12.62 | 2,476 | +0.22(+1.78%) |
Jun 10, 2010 | 12.11 | 12.40 | 12.11 | 12.40 | 5,992 | +0.52(+4.41%) |
Jun 09, 2010 | 12.07 | 12.29 | 11.88 | 11.88 | 11,932 | -0.02(-0.15%) |
Jun 08, 2010 | 12.07 | 12.07 | 11.74 | 11.89 | 8,040 | -0.12(-0.99%) |
Jun 07, 2010 | 12.53 | 12.53 | 12.01 | 12.01 | 6,795 | -0.51(-4.03%) |
Jun 04, 2010 | 12.82 | 12.87 | 12.52 | 12.52 | 7,127 | -0.62(-4.69%) |
Jun 03, 2010 | 12.98 | 13.16 | 12.98 | 13.13 | 3,718 | +0.28(+2.22%) |
Jun 02, 2010 | 12.57 | 12.85 | 12.57 | 12.85 | 3,413 | +0.21(+1.67%) |
Jun 01, 2010 | 12.81 | 12.96 | 12.64 | 12.64 | 7,797 | -0.34(-2.64%) |
May 28, 2010 | 13.21 | 13.18 | 12.94 | 12.98 | 3,979 | -0.23(-1.72%) |
May 27, 2010 | 12.80 | 13.21 | 12.80 | 13.21 | 16,524 | +0.69(+5.50%) |
May 26, 2010 | 12.59 | 12.88 | 12.48 | 12.52 | 8,501 | +0.05(+0.44%) |
May 25, 2010 | 12.17 | 12.46 | 11.94 | 12.46 | 23,388 | -0.11(-0.88%) |
May 24, 2010 | 12.84 | 12.96 | 12.57 | 12.57 | 38,646 | -0.27(-2.07%) |
May 21, 2010 | 12.37 | 13.02 | 12.23 | 12.84 | 20,895 | +0.28(+2.27%) |
May 20, 2010 | 12.42 | 12.83 | 12.38 | 12.56 | 23,380 | -0.47(-3.60%) |
May 19, 2010 | 13.09 | 13.14 | 12.68 | 13.02 | 146,391 | -0.17(-1.25%) |
May 18, 2010 | 13.82 | 13.83 | 13.14 | 13.19 | 11,461 | -0.43(-3.17%) |
May 17, 2010 | 13.83 | 13.83 | 13.37 | 13.62 | 10,036 | -0.08(-0.60%) |
May 14, 2010 | 14.06 | 14.06 | 13.57 | 13.70 | 14,329 | -0.49(-3.43%) |
May 13, 2010 | 14.30 | 14.36 | 14.14 | 14.19 | 9,327 | -0.11(-0.77%) |
May 12, 2010 | 14.17 | 14.30 | 14.14 | 14.30 | 32,243 | +0.37(+2.64%) |
May 11, 2010 | 14.07 | 14.10 | 13.83 | 13.93 | 7,773 | -0.09(-0.67%) |
May 10, 2010 | 13.88 | 14.14 | 13.73 | 14.03 | 15,106 | +0.83(+6.28%) |
May 07, 2010 | 13.44 | 13.59 | 12.83 | 13.20 | 68,331 | -0.33(-2.44%) |
May 06, 2010 | 14.30 | 14.31 | 0.0001 | 13.53 | 40,795 | -0.68(-4.78%) |
May 05, 2010 | 14.26 | 14.35 | 14.05 | 14.21 | 14,245 | -0.23(-1.59%) |
May 04, 2010 | 14.73 | 14.73 | 14.44 | 14.44 | 16,388 | -0.72(-4.73%) |