Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.30 | 13.42 | 13.18 | 13.30 | 241,221 | -0.26(-1.91%) |
Jul 29, 2010 | 13.73 | 13.85 | 13.37 | 13.56 | 157,164 | +0.18(+1.37%) |
Jul 28, 2010 | 13.54 | 13.60 | 13.34 | 13.37 | 95,962 | -0.30(-2.22%) |
Jul 27, 2010 | 13.85 | 13.88 | 13.52 | 13.68 | 124,637 | -0.06(-0.46%) |
Jul 26, 2010 | 13.56 | 13.74 | 13.45 | 13.74 | 187,096 | +0.21(+1.54%) |
Jul 23, 2010 | 13.37 | 13.57 | 13.29 | 13.53 | 71,039 | +0.00(+0.00%) |
Jul 22, 2010 | 13.06 | 13.54 | 13.06 | 13.53 | 360,156 | +0.85(+6.73%) |
Jul 21, 2010 | 12.83 | 12.92 | 12.57 | 12.68 | 194,455 | -0.21(-1.67%) |
Jul 20, 2010 | 12.49 | 12.91 | 12.43 | 12.89 | 198,672 | -0.04(-0.29%) |
Jul 19, 2010 | 12.78 | 13.00 | 12.78 | 12.93 | 239,315 | +0.16(+1.24%) |
Jul 16, 2010 | 12.77 | 13.06 | 12.65 | 12.77 | 241,329 | -0.67(-4.99%) |
Jul 15, 2010 | 13.36 | 13.45 | 13.16 | 13.44 | 132,161 | +0.13(+0.95%) |
Jul 14, 2010 | 13.21 | 13.42 | 13.12 | 13.31 | 156,106 | -0.10(-0.75%) |
Jul 13, 2010 | 13.26 | 13.45 | 13.23 | 13.42 | 164,822 | +0.57(+4.43%) |
Jul 12, 2010 | 12.66 | 12.90 | 12.62 | 12.85 | 136,865 | +0.20(+1.60%) |
Jul 09, 2010 | 12.64 | 12.71 | 12.47 | 12.64 | 209,192 | -0.20(-1.57%) |
Jul 08, 2010 | 12.71 | 12.85 | 12.58 | 12.85 | 429,170 | -0.11(-0.88%) |
Jul 07, 2010 | 12.67 | 13.04 | 12.59 | 12.96 | 835,488 | -0.61(-4.47%) |
Jul 06, 2010 | 13.74 | 13.80 | 13.53 | 13.57 | 279,713 | +0.15(+1.08%) |
Jul 02, 2010 | 13.42 | 13.54 | 13.29 | 13.42 | 189,623 | +0.30(+2.31%) |
Jul 01, 2010 | 13.27 | 13.30 | 12.97 | 13.12 | 164,272 | -0.09(-0.72%) |
Jun 30, 2010 | 13.25 | 13.45 | 13.14 | 13.21 | 273 | -0.01(-0.10%) |
Jun 29, 2010 | 13.52 | 13.58 | 13.17 | 13.23 | 268,285 | -0.78(-5.55%) |
Jun 25, 2010 | 14.00 | 14.12 | 13.71 | 14.00 | 117,185 | -0.20(-1.38%) |
Jun 24, 2010 | 14.34 | 14.42 | 14.05 | 14.20 | 173,387 | -0.19(-1.32%) |
Jun 23, 2010 | 14.62 | 14.63 | 14.17 | 14.39 | 258,479 | -0.35(-2.36%) |
Jun 22, 2010 | 14.95 | 15.10 | 14.68 | 14.74 | 405,011 | -0.25(-1.65%) |
Jun 21, 2010 | 15.40 | 15.41 | 14.88 | 14.98 | 160,577 | -0.10(-0.67%) |
Jun 18, 2010 | 15.09 | 15.36 | 14.95 | 15.09 | 138,030 | -0.20(-1.28%) |
Jun 17, 2010 | 15.39 | 15.41 | 15.06 | 15.28 | 238,550 | +0.17(+1.13%) |
Jun 16, 2010 | 14.91 | 15.21 | 14.91 | 15.11 | 117,321 | -0.04(-0.29%) |
Jun 15, 2010 | 15.02 | 15.17 | 14.88 | 15.15 | 147,606 | +0.52(+3.54%) |
Jun 14, 2010 | 14.93 | 15.00 | 14.55 | 14.64 | 100,565 | +0.08(+0.56%) |
Jun 11, 2010 | 14.41 | 14.69 | 14.33 | 14.55 | 320,375 | -0.18(-1.20%) |
Jun 10, 2010 | 14.67 | 14.84 | 14.54 | 14.73 | 526,725 | +0.84(+6.05%) |
Jun 09, 2010 | 14.23 | 14.36 | 13.83 | 13.89 | 191,409 | +0.06(+0.46%) |
Jun 08, 2010 | 13.67 | 13.83 | 13.42 | 13.83 | 191,865 | +0.30(+2.24%) |
Jun 07, 2010 | 13.93 | 13.99 | 13.51 | 13.52 | 117,396 | -0.30(-2.15%) |
Jun 04, 2010 | 13.82 | 14.38 | 13.71 | 13.82 | 154,034 | -0.91(-6.18%) |
Jun 03, 2010 | 14.98 | 15.10 | 14.57 | 14.73 | 199,166 | -0.01(-0.09%) |
Jun 02, 2010 | 14.24 | 14.75 | 14.18 | 14.74 | 191,743 | +0.62(+4.39%) |
Jun 01, 2010 | 14.16 | 14.62 | 14.12 | 14.12 | 199,346 | -0.20(-1.41%) |
May 28, 2010 | 14.33 | 14.74 | 14.02 | 14.33 | 188,020 | -0.63(-4.23%) |
May 27, 2010 | 14.39 | 14.96 | 14.33 | 14.96 | 260,070 | +1.12(+8.09%) |
May 26, 2010 | 14.03 | 14.19 | 13.76 | 13.84 | 557,776 | +0.01(+0.05%) |
May 25, 2010 | 13.28 | 13.88 | 13.21 | 13.83 | 325,783 | -0.18(-1.31%) |
May 24, 2010 | 14.02 | 14.20 | 13.97 | 14.02 | 152,224 | -0.29(-2.03%) |
May 21, 2010 | 13.79 | 14.35 | 13.71 | 14.31 | 241,919 | +0.36(+2.55%) |
May 20, 2010 | 13.74 | 14.21 | 13.72 | 13.95 | 865,431 | -0.62(-4.26%) |
May 19, 2010 | 14.22 | 14.62 | 14.12 | 14.57 | 243,415 | -0.08(-0.56%) |
May 18, 2010 | 15.12 | 15.18 | 14.59 | 14.66 | 196,040 | -0.04(-0.30%) |
May 17, 2010 | 14.71 | 14.79 | 14.26 | 14.70 | 393,824 | -0.02(-0.13%) |
May 14, 2010 | 14.72 | 15.15 | 14.51 | 14.72 | 406,968 | -0.87(-5.56%) |
May 13, 2010 | 15.75 | 15.92 | 15.56 | 15.58 | 186,916 | -0.49(-3.03%) |
May 12, 2010 | 15.96 | 16.19 | 15.92 | 16.07 | 247,909 | +0.15(+0.91%) |
May 11, 2010 | 16.13 | 16.24 | 15.84 | 15.93 | 177,367 | -0.41(-2.52%) |
May 10, 2010 | 16.37 | 16.37 | 16.20 | 16.34 | 275,226 | +1.81(+12.45%) |
May 07, 2010 | 14.55 | 14.89 | 13.96 | 14.53 | 533,932 | +0.49(+3.51%) |
May 06, 2010 | 15.45 | 15.58 | 13.91 | 14.04 | 669,732 | -1.93(-12.08%) |
May 05, 2010 | 15.93 | 16.22 | 15.90 | 15.96 | 342,683 | -0.92(-5.43%) |
May 04, 2010 | 17.35 | 17.41 | 16.84 | 16.88 | 222,494 | -1.06(-5.89%) |