Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.74 | 14.95 | 14.47 | 14.74 | 914,085 | -0.02(-0.14%) |
Jul 29, 2010 | 14.68 | 14.90 | 14.33 | 14.76 | 867,800 | +0.24(+1.67%) |
Jul 28, 2010 | 15.03 | 15.03 | 14.42 | 14.52 | 958,445 | -0.52(-3.43%) |
Jul 27, 2010 | 15.46 | 15.54 | 15.02 | 15.04 | 842,158 | -0.28(-1.82%) |
Jul 26, 2010 | 14.97 | 15.44 | 14.83 | 15.31 | 1,694,121 | +0.42(+2.79%) |
Jul 23, 2010 | 14.42 | 14.90 | 14.26 | 14.90 | 1,186,719 | +0.46(+3.19%) |
Jul 22, 2010 | 14.11 | 14.51 | 14.05 | 14.44 | 1,033,337 | +0.59(+4.24%) |
Jul 21, 2010 | 14.25 | 14.35 | 13.77 | 13.85 | 1,120,785 | -0.28(-1.97%) |
Jul 20, 2010 | 13.31 | 14.23 | 13.20 | 14.13 | 1,123,952 | +0.54(+3.95%) |
Jul 19, 2010 | 13.90 | 13.98 | 13.52 | 13.59 | 1,039,618 | -0.23(-1.65%) |
Jul 16, 2010 | 13.82 | 14.29 | 13.77 | 13.82 | 1,026,287 | -0.55(-3.84%) |
Jul 15, 2010 | 14.25 | 14.41 | 13.83 | 14.37 | 921,391 | +0.09(+0.60%) |
Jul 14, 2010 | 13.92 | 14.31 | 13.73 | 14.29 | 2,252,455 | -0.24(-1.64%) |
Jul 13, 2010 | 14.14 | 14.58 | 14.06 | 14.52 | 1,236,381 | +0.48(+3.41%) |
Jul 12, 2010 | 14.27 | 14.27 | 13.84 | 14.05 | 814,642 | -0.26(-1.82%) |
Jul 09, 2010 | 14.31 | 14.35 | 13.81 | 14.31 | 1,232,318 | +0.39(+2.80%) |
Jul 08, 2010 | 14.14 | 14.23 | 13.61 | 13.92 | 1,134,845 | -0.12(-0.83%) |
Jul 07, 2010 | 13.48 | 14.06 | 13.44 | 14.03 | 1,306,655 | +0.64(+4.76%) |
Jul 06, 2010 | 13.61 | 13.75 | 13.30 | 13.40 | 1,343 | -0.07(-0.49%) |
Jul 02, 2010 | 13.46 | 13.83 | 13.27 | 13.46 | 1,094,680 | -0.25(-1.81%) |
Jul 01, 2010 | 13.64 | 13.78 | 13.20 | 13.71 | 1,226,533 | +0.07(+0.48%) |
Jun 30, 2010 | 13.56 | 13.80 | 13.47 | 13.64 | 7,444 | +0.08(+0.56%) |
Jun 29, 2010 | 13.75 | 13.87 | 13.45 | 13.57 | 1,512,210 | -0.62(-4.39%) |
Jun 25, 2010 | 14.19 | 14.27 | 13.87 | 14.19 | 1,588,810 | +0.05(+0.36%) |
Jun 24, 2010 | 14.10 | 14.22 | 13.67 | 14.14 | 1,990,613 | -0.01(-0.07%) |
Jun 23, 2010 | 13.83 | 14.30 | 13.52 | 14.15 | 1,493,354 | +0.32(+2.31%) |
Jun 22, 2010 | 13.91 | 14.13 | 13.76 | 13.83 | 1,309,871 | -0.05(-0.33%) |
Jun 21, 2010 | 14.28 | 14.28 | 13.79 | 13.88 | 1,129,962 | -0.21(-1.47%) |
Jun 18, 2010 | 14.08 | 14.24 | 13.97 | 14.08 | 2,146,435 | -0.15(-1.03%) |
Jun 17, 2010 | 14.51 | 14.51 | 14.01 | 14.23 | 774,847 | -0.34(-2.36%) |
Jun 16, 2010 | 14.60 | 14.76 | 14.44 | 14.58 | 1,208,147 | -0.25(-1.67%) |
Jun 15, 2010 | 14.67 | 14.85 | 14.51 | 14.82 | 604,607 | +0.26(+1.81%) |
Jun 14, 2010 | 14.78 | 14.88 | 14.51 | 14.56 | 809,426 | -0.04(-0.24%) |
Jun 11, 2010 | 14.52 | 14.72 | 14.34 | 14.60 | 886,676 | -0.08(-0.55%) |
Jun 10, 2010 | 14.42 | 14.77 | 14.23 | 14.68 | 992,238 | +0.51(+3.57%) |
Jun 09, 2010 | 14.27 | 14.66 | 14.10 | 14.17 | 1,842,986 | +0.13(+0.90%) |
Jun 08, 2010 | 14.04 | 14.08 | 13.69 | 14.04 | 197 | +0.08(+0.54%) |
Jun 07, 2010 | 14.47 | 14.53 | 13.93 | 13.97 | 1,636,214 | -0.51(-3.50%) |
Jun 04, 2010 | 14.47 | 14.88 | 14.30 | 14.47 | 1,584,334 | -0.65(-4.29%) |
Jun 03, 2010 | 15.61 | 15.61 | 15.06 | 15.12 | 1,151,818 | -0.30(-1.94%) |
Jun 02, 2010 | 15.29 | 15.48 | 15.22 | 15.42 | 884,738 | +0.18(+1.16%) |
Jun 01, 2010 | 15.73 | 15.73 | 15.23 | 15.24 | 1,149,353 | -0.64(-4.05%) |
May 28, 2010 | 15.89 | 16.14 | 15.68 | 15.89 | 1,086,925 | -0.14(-0.88%) |
May 27, 2010 | 15.99 | 16.09 | 15.64 | 16.03 | 760,623 | +0.38(+2.43%) |
May 26, 2010 | 15.82 | 16.40 | 15.61 | 15.65 | 1,812,936 | -0.06(-0.39%) |
May 25, 2010 | 15.28 | 15.75 | 15.01 | 15.71 | 1,842,293 | +0.02(+0.13%) |
May 24, 2010 | 15.89 | 16.21 | 15.68 | 15.69 | 1,732,224 | -0.32(-2.02%) |
May 21, 2010 | 15.54 | 16.26 | 15.46 | 16.01 | 2,072,503 | +0.12(+0.73%) |
May 20, 2010 | 15.95 | 16.24 | 15.89 | 15.90 | 2,702,127 | -0.35(-2.15%) |
May 19, 2010 | 16.45 | 16.61 | 15.95 | 16.25 | 2,579,662 | +0.20(+1.23%) |
May 18, 2010 | 16.43 | 16.50 | 15.94 | 16.05 | 5,925 | -0.09(-0.56%) |
May 17, 2010 | 15.92 | 16.18 | 15.44 | 16.14 | 2,029,903 | +0.20(+1.24%) |
May 14, 2010 | 15.94 | 16.15 | 15.70 | 15.94 | 1,495,845 | -0.38(-2.36%) |
May 13, 2010 | 17.04 | 17.05 | 16.22 | 16.33 | 2,086,667 | -1.03(-5.92%) |
May 12, 2010 | 17.38 | 17.58 | 17.19 | 17.35 | 1,192,264 | +0.03(+0.18%) |
May 11, 2010 | 17.67 | 17.74 | 17.23 | 17.32 | 1,662,963 | -0.18(-1.01%) |
May 10, 2010 | 17.39 | 17.52 | 17.31 | 17.50 | 2,092,336 | +0.98(+5.95%) |
May 07, 2010 | 17.31 | 17.47 | 16.44 | 16.52 | 2,266,995 | -0.78(-4.50%) |
May 06, 2010 | 18.02 | 18.38 | 16.04 | 17.30 | 2,014,950 | -0.83(-4.60%) |
May 05, 2010 | 18.22 | 18.60 | 17.99 | 18.13 | 1,414,000 | -0.58(-3.09%) |
May 04, 2010 | 19.22 | 19.25 | 18.61 | 18.71 | 2,065,932 | -0.84(-4.29%) |