Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.81 | 14.87 | 14.51 | 14.51 | 177,021 | -0.51(-3.37%) |
Jul 29, 2010 | 14.99 | 15.20 | 14.63 | 15.02 | 314,785 | +0.12(+0.78%) |
Jul 28, 2010 | 14.44 | 15.12 | 14.38 | 14.90 | 303,029 | -0.30(-1.95%) |
Jul 27, 2010 | 16.03 | 16.82 | 15.09 | 15.20 | 178,631 | -0.66(-4.19%) |
Jul 26, 2010 | 15.52 | 15.88 | 15.31 | 15.86 | 258,023 | +0.48(+3.15%) |
Jul 23, 2010 | 15.32 | 15.74 | 15.14 | 15.38 | 187,529 | -0.06(-0.37%) |
Jul 22, 2010 | 14.84 | 15.49 | 14.15 | 15.44 | 298,532 | +0.84(+5.79%) |
Jul 21, 2010 | 14.14 | 16.74 | 14.14 | 14.59 | 345,897 | +0.51(+3.64%) |
Jul 20, 2010 | 14.26 | 14.26 | 13.93 | 14.08 | 228,654 | -0.27(-1.86%) |
Jul 19, 2010 | 14.76 | 14.94 | 14.27 | 14.35 | 150,586 | -0.29(-1.97%) |
Jul 16, 2010 | 15.54 | 15.61 | 14.57 | 14.63 | 187,759 | -1.06(-6.76%) |
Jul 15, 2010 | 15.93 | 15.93 | 15.46 | 15.70 | 141,355 | -0.18(-1.14%) |
Jul 14, 2010 | 16.06 | 16.10 | 15.65 | 15.88 | 79,702 | -0.26(-1.61%) |
Jul 13, 2010 | 15.75 | 16.22 | 15.54 | 16.14 | 144,120 | +0.68(+4.39%) |
Jul 12, 2010 | 16.05 | 16.13 | 15.38 | 15.46 | 80,978 | -0.60(-3.73%) |
Jul 09, 2010 | 16.02 | 16.09 | 15.67 | 16.06 | 150,164 | +0.05(+0.32%) |
Jul 08, 2010 | 16.00 | 16.21 | 15.75 | 16.01 | 138,813 | +0.20(+1.28%) |
Jul 07, 2010 | 15.32 | 15.91 | 15.18 | 15.80 | 166,423 | +0.58(+3.84%) |
Jul 06, 2010 | 15.70 | 15.86 | 15.13 | 15.22 | 103,991 | -0.16(-1.03%) |
Jul 02, 2010 | 15.85 | 15.85 | 15.22 | 15.38 | 87,824 | -0.38(-2.43%) |
Jul 01, 2010 | 16.44 | 16.44 | 15.64 | 15.76 | 122,113 | -0.71(-4.34%) |
Jun 30, 2010 | 16.67 | 17.05 | 16.39 | 16.48 | 100,177 | -0.15(-0.91%) |
Jun 29, 2010 | 16.80 | 17.18 | 16.43 | 16.63 | 117,761 | -0.72(-4.16%) |
Jun 25, 2010 | 17.06 | 17.37 | 16.81 | 17.35 | 245,322 | +0.32(+1.91%) |
Jun 24, 2010 | 17.03 | 17.56 | 16.82 | 17.02 | 63,321 | -0.17(-1.01%) |
Jun 23, 2010 | 17.33 | 17.39 | 17.07 | 17.20 | 40,902 | -0.19(-1.12%) |
Jun 22, 2010 | 17.55 | 18.05 | 17.34 | 17.39 | 74,292 | -0.15(-0.86%) |
Jun 21, 2010 | 17.92 | 18.32 | 17.42 | 17.54 | 82,878 | -0.18(-1.02%) |
Jun 18, 2010 | 17.69 | 18.05 | 17.46 | 17.72 | 337,328 | +0.16(+0.90%) |
Jun 17, 2010 | 17.35 | 17.65 | 17.21 | 17.57 | 170,991 | +0.20(+1.16%) |
Jun 16, 2010 | 17.34 | 17.65 | 17.24 | 17.36 | 130,875 | -0.08(-0.46%) |
Jun 15, 2010 | 17.20 | 17.82 | 16.92 | 17.44 | 242,587 | +0.43(+2.50%) |
Jun 14, 2010 | 17.06 | 17.58 | 16.87 | 17.02 | 170,505 | +0.16(+0.94%) |
Jun 11, 2010 | 16.83 | 17.15 | 16.42 | 16.86 | 201,394 | -0.17(-1.02%) |
Jun 10, 2010 | 16.30 | 17.05 | 16.16 | 17.03 | 162,915 | +1.06(+6.65%) |
Jun 09, 2010 | 15.96 | 16.22 | 15.81 | 15.97 | 99,908 | +0.19(+1.19%) |
Jun 08, 2010 | 15.66 | 15.84 | 15.28 | 15.78 | 207,537 | +0.14(+0.92%) |
Jun 07, 2010 | 15.98 | 16.27 | 15.60 | 15.64 | 152,358 | -0.36(-2.26%) |
Jun 04, 2010 | 16.54 | 16.82 | 15.98 | 16.00 | 251,830 | -1.03(-6.06%) |
Jun 03, 2010 | 16.57 | 17.31 | 16.57 | 17.03 | 173,969 | +0.45(+2.74%) |
Jun 02, 2010 | 16.06 | 16.71 | 16.06 | 16.58 | 140,852 | +0.56(+3.47%) |
Jun 01, 2010 | 16.59 | 16.87 | 16.01 | 16.02 | 147,739 | -0.69(-4.15%) |
May 28, 2010 | 17.14 | 17.41 | 16.66 | 16.71 | 177,933 | -0.43(-2.48%) |
May 27, 2010 | 16.43 | 17.23 | 16.12 | 17.14 | 242,708 | +1.12(+6.98%) |
May 26, 2010 | 16.58 | 16.58 | 15.97 | 16.02 | 284,773 | -0.36(-2.20%) |
May 25, 2010 | 17.33 | 17.35 | 16.17 | 16.38 | 469,471 | -1.15(-6.55%) |
May 24, 2010 | 17.75 | 17.87 | 17.39 | 17.53 | 84,881 | -0.15(-0.86%) |
May 21, 2010 | 17.57 | 18.15 | 17.48 | 17.68 | 174,496 | -0.20(-1.13%) |
May 20, 2010 | 17.98 | 18.76 | 17.65 | 17.88 | 293,008 | -1.10(-5.78%) |
May 19, 2010 | 19.38 | 19.38 | 18.65 | 18.98 | 81,693 | -0.51(-2.59%) |
May 18, 2010 | 19.96 | 20.13 | 19.46 | 19.49 | 125,421 | -0.21(-1.06%) |
May 17, 2010 | 19.60 | 19.90 | 18.75 | 19.70 | 121,428 | +0.24(+1.22%) |
May 14, 2010 | 19.82 | 20.04 | 19.21 | 19.46 | 102,762 | -0.55(-2.74%) |
May 13, 2010 | 20.17 | 20.45 | 19.84 | 20.01 | 106,740 | -0.26(-1.28%) |
May 12, 2010 | 19.56 | 20.33 | 19.49 | 20.27 | 121,836 | +0.73(+3.73%) |
May 11, 2010 | 19.24 | 19.61 | 18.94 | 19.54 | 148,952 | +0.06(+0.33%) |
May 10, 2010 | 19.20 | 20.10 | 18.99 | 19.47 | 179,082 | +1.03(+5.56%) |
May 07, 2010 | 18.32 | 18.79 | 17.98 | 18.45 | 341,626 | +0.14(+0.79%) |
May 06, 2010 | 18.30 | 18.62 | 17.39 | 18.30 | 211,837 | -0.04(-0.20%) |
May 05, 2010 | 18.15 | 18.45 | 17.99 | 18.34 | 191,876 | +0.11(+0.59%) |
May 04, 2010 | 18.64 | 18.83 | 18.09 | 18.23 | 216,126 | -0.73(-3.83%) |