Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.20 | 16.65 | 15.98 | 16.54 | 59,541 | +0.07(+0.43%) |
Jul 29, 2010 | 16.82 | 16.82 | 16.31 | 16.47 | 63,392 | -0.18(-1.08%) |
Jul 28, 2010 | 16.84 | 16.84 | 16.48 | 16.65 | 49,680 | -0.24(-1.44%) |
Jul 27, 2010 | 16.83 | 16.96 | 16.64 | 16.89 | 80,244 | +0.09(+0.56%) |
Jul 26, 2010 | 16.68 | 16.83 | 16.48 | 16.80 | 80,632 | +0.12(+0.70%) |
Jul 23, 2010 | 16.18 | 16.71 | 16.09 | 16.68 | 135,221 | +0.29(+1.77%) |
Jul 22, 2010 | 15.69 | 16.41 | 15.52 | 16.39 | 164,425 | +0.94(+6.08%) |
Jul 21, 2010 | 15.81 | 15.81 | 15.44 | 15.45 | 55,989 | -0.28(-1.79%) |
Jul 20, 2010 | 15.26 | 15.74 | 15.26 | 15.73 | 55,351 | +0.27(+1.77%) |
Jul 19, 2010 | 15.33 | 15.61 | 15.26 | 15.46 | 66,388 | +0.11(+0.71%) |
Jul 16, 2010 | 15.51 | 15.66 | 15.23 | 15.35 | 185,661 | -0.27(-1.70%) |
Jul 15, 2010 | 15.75 | 15.81 | 15.49 | 15.62 | 53,430 | -0.10(-0.65%) |
Jul 14, 2010 | 15.54 | 15.75 | 15.37 | 15.72 | 113,013 | +0.09(+0.60%) |
Jul 13, 2010 | 15.04 | 15.65 | 14.92 | 15.62 | 116,162 | +0.74(+5.00%) |
Jul 12, 2010 | 14.62 | 14.96 | 14.44 | 14.88 | 131,338 | +0.17(+1.17%) |
Jul 09, 2010 | 14.50 | 14.77 | 14.39 | 14.71 | 69,193 | +0.13(+0.91%) |
Jul 08, 2010 | 14.62 | 14.62 | 14.24 | 14.57 | 82,860 | +0.02(+0.16%) |
Jul 07, 2010 | 14.68 | 14.68 | 14.39 | 14.55 | 65,839 | -0.03(-0.21%) |
Jul 06, 2010 | 15.02 | 15.19 | 14.47 | 14.58 | 59,550 | -0.31(-2.05%) |
Jul 02, 2010 | 14.88 | 15.08 | 14.76 | 14.89 | 75,615 | +0.05(+0.32%) |
Jul 01, 2010 | 14.16 | 14.91 | 13.96 | 14.84 | 106,880 | +0.78(+5.51%) |
Jun 30, 2010 | 14.32 | 14.61 | 13.99 | 14.07 | 181,323 | -0.26(-1.80%) |
Jun 29, 2010 | 14.68 | 14.86 | 14.14 | 14.32 | 162,704 | -0.79(-5.23%) |
Jun 25, 2010 | 15.04 | 15.12 | 14.89 | 15.12 | 199,758 | +0.14(+0.94%) |
Jun 24, 2010 | 14.84 | 15.07 | 14.84 | 14.97 | 45,096 | +0.05(+0.37%) |
Jun 23, 2010 | 14.83 | 15.08 | 14.68 | 14.92 | 33,404 | +0.05(+0.32%) |
Jun 22, 2010 | 15.08 | 15.39 | 14.85 | 14.87 | 48,314 | -0.21(-1.40%) |
Jun 21, 2010 | 15.43 | 15.43 | 14.94 | 15.08 | 38,146 | -0.20(-1.33%) |
Jun 18, 2010 | 15.33 | 15.55 | 14.99 | 15.29 | 74,705 | +0.05(+0.36%) |
Jun 17, 2010 | 15.33 | 15.51 | 14.99 | 15.23 | 56,529 | -0.15(-0.97%) |
Jun 16, 2010 | 14.75 | 15.49 | 14.75 | 15.38 | 142,966 | +0.64(+4.36%) |
Jun 15, 2010 | 14.51 | 14.82 | 14.39 | 14.74 | 96,674 | +0.43(+3.01%) |
Jun 14, 2010 | 14.36 | 14.85 | 14.31 | 14.31 | 107,533 | +0.11(+0.77%) |
Jun 11, 2010 | 14.33 | 14.36 | 14.06 | 14.20 | 118,562 | -0.21(-1.47%) |
Jun 10, 2010 | 14.73 | 14.77 | 14.39 | 14.41 | 160,542 | -0.03(-0.22%) |
Jun 09, 2010 | 14.88 | 14.88 | 14.42 | 14.44 | 150,930 | -0.39(-2.64%) |
Jun 08, 2010 | 14.83 | 14.90 | 14.68 | 14.83 | 158,946 | +0.01(+0.05%) |
Jun 07, 2010 | 14.73 | 15.12 | 14.54 | 14.83 | 134,889 | +0.23(+1.61%) |
Jun 04, 2010 | 14.39 | 14.85 | 14.06 | 14.59 | 113,319 | -0.19(-1.27%) |
Jun 03, 2010 | 14.16 | 14.86 | 14.13 | 14.78 | 166,959 | +0.52(+3.68%) |
Jun 02, 2010 | 12.73 | 14.25 | 12.37 | 14.25 | 301,351 | +1.92(+15.56%) |
Jun 01, 2010 | 12.50 | 13.13 | 12.22 | 12.34 | 91,969 | -0.17(-1.38%) |
May 28, 2010 | 12.53 | 12.72 | 12.29 | 12.51 | 60,695 | -0.02(-0.19%) |
May 27, 2010 | 12.49 | 12.71 | 12.27 | 12.53 | 60,098 | +0.30(+2.43%) |
May 26, 2010 | 12.55 | 12.61 | 12.17 | 12.23 | 54,434 | -0.19(-1.51%) |
May 25, 2010 | 12.13 | 12.45 | 11.94 | 12.42 | 48,968 | +0.09(+0.70%) |
May 24, 2010 | 13.02 | 13.14 | 12.33 | 12.34 | 67,160 | -0.70(-5.41%) |
May 21, 2010 | 12.75 | 13.11 | 12.67 | 13.04 | 41,113 | +0.13(+0.97%) |
May 20, 2010 | 12.96 | 13.62 | 12.62 | 12.91 | 57,736 | -0.70(-5.17%) |
May 19, 2010 | 13.51 | 13.76 | 13.47 | 13.62 | 25,512 | +0.03(+0.23%) |
May 18, 2010 | 13.87 | 13.87 | 13.42 | 13.59 | 35,180 | -0.15(-1.08%) |
May 17, 2010 | 13.82 | 13.82 | 13.37 | 13.74 | 39,227 | +0.03(+0.23%) |
May 14, 2010 | 13.70 | 13.77 | 13.42 | 13.71 | 34,635 | -0.05(-0.34%) |
May 13, 2010 | 13.64 | 13.91 | 13.64 | 13.75 | 41,987 | +0.11(+0.80%) |
May 12, 2010 | 13.12 | 13.71 | 13.10 | 13.64 | 57,648 | +0.27(+2.05%) |
May 11, 2010 | 13.40 | 13.65 | 13.04 | 13.37 | 42,449 | +0.06(+0.47%) |
May 10, 2010 | 13.02 | 13.67 | 12.91 | 13.31 | 48,820 | +0.60(+4.75%) |
May 07, 2010 | 12.99 | 13.63 | 12.50 | 12.70 | 93,232 | -0.42(-3.22%) |
May 06, 2010 | 13.94 | 14.07 | 12.92 | 13.13 | 87,920 | -0.68(-4.93%) |
May 05, 2010 | 13.67 | 13.90 | 13.57 | 13.81 | 34,260 | -0.10(-0.73%) |
May 04, 2010 | 13.75 | 14.07 | 13.64 | 13.91 | 52,994 | -0.02(-0.11%) |