Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.79 | 15.03 | 14.24 | 14.79 | 147,464 | +0.06(+0.38%) |
Jul 29, 2010 | 14.72 | 14.96 | 14.21 | 14.74 | 195 | +0.13(+0.88%) |
Jul 28, 2010 | 15.06 | 15.20 | 14.54 | 14.61 | 233,115 | -0.45(-3.00%) |
Jul 27, 2010 | 15.27 | 15.46 | 14.85 | 15.06 | 189 | -0.15(-0.95%) |
Jul 26, 2010 | 14.80 | 15.21 | 14.55 | 15.20 | 239,928 | +0.43(+2.89%) |
Jul 23, 2010 | 14.04 | 14.83 | 13.91 | 14.78 | 264,871 | +0.60(+4.21%) |
Jul 22, 2010 | 13.52 | 14.25 | 13.48 | 14.18 | 241,155 | +0.94(+7.13%) |
Jul 21, 2010 | 13.21 | 13.41 | 12.85 | 13.24 | 242,539 | +0.14(+1.05%) |
Jul 20, 2010 | 12.43 | 13.12 | 12.33 | 13.10 | 130,714 | +0.46(+3.63%) |
Jul 19, 2010 | 12.62 | 12.87 | 12.43 | 12.64 | 201,678 | +0.04(+0.32%) |
Jul 16, 2010 | 12.60 | 13.44 | 12.49 | 12.60 | 273,207 | -0.94(-6.96%) |
Jul 15, 2010 | 13.70 | 13.80 | 13.30 | 13.54 | 174,582 | -0.18(-1.29%) |
Jul 14, 2010 | 13.54 | 13.75 | 13.37 | 13.72 | 858 | +0.11(+0.83%) |
Jul 13, 2010 | 13.61 | 13.70 | 13.09 | 13.61 | 3,263 | +0.69(+5.37%) |
Jul 12, 2010 | 13.26 | 13.34 | 12.71 | 12.92 | 134,262 | -0.44(-3.26%) |
Jul 09, 2010 | 13.35 | 13.37 | 12.90 | 13.35 | 143,945 | +0.28(+2.16%) |
Jul 08, 2010 | 13.07 | 13.08 | 12.68 | 13.07 | 1,505 | +0.27(+2.08%) |
Jul 07, 2010 | 12.80 | 12.83 | 12.20 | 12.80 | 258,757 | +0.66(+5.45%) |
Jul 06, 2010 | 12.14 | 12.83 | 12.09 | 12.14 | 1,911 | -0.28(-2.27%) |
Jul 02, 2010 | 12.42 | 12.75 | 12.15 | 12.42 | 304,911 | -0.18(-1.41%) |
Jul 01, 2010 | 13.02 | 13.04 | 12.37 | 12.60 | 470,947 | -0.45(-3.46%) |
Jun 30, 2010 | 13.05 | 13.38 | 12.87 | 13.05 | 4,166 | +0.00(+0.00%) |
Jun 29, 2010 | 12.75 | 13.12 | 12.44 | 13.05 | 762,761 | +0.15(+1.19%) |
Jun 25, 2010 | 12.90 | 13.14 | 12.75 | 12.90 | 726,966 | +0.00(+0.00%) |
Jun 24, 2010 | 12.90 | 13.83 | 12.75 | 12.90 | 877,550 | -0.94(-6.76%) |
Jun 23, 2010 | 14.18 | 14.29 | 13.62 | 13.83 | 299,034 | -0.32(-2.28%) |
Jun 22, 2010 | 14.16 | 14.80 | 14.10 | 14.16 | 1,004 | -0.31(-2.17%) |
Jun 21, 2010 | 15.00 | 15.20 | 14.33 | 14.47 | 161,270 | -0.30(-2.02%) |
Jun 18, 2010 | 14.77 | 15.12 | 14.58 | 14.77 | 317,143 | -0.22(-1.45%) |
Jun 17, 2010 | 14.99 | 15.44 | 14.75 | 14.99 | 166 | -0.36(-2.36%) |
Jun 16, 2010 | 15.19 | 15.51 | 15.08 | 15.35 | 173,956 | -0.02(-0.10%) |
Jun 15, 2010 | 15.37 | 15.40 | 14.74 | 15.37 | 2,189 | +0.60(+4.04%) |
Jun 14, 2010 | 15.03 | 15.33 | 14.69 | 14.77 | 113,894 | +0.02(+0.11%) |
Jun 11, 2010 | 14.41 | 14.85 | 14.35 | 14.75 | 180,144 | +0.15(+1.05%) |
Jun 10, 2010 | 14.60 | 14.64 | 13.92 | 14.60 | 1,990 | +1.01(+7.41%) |
Jun 09, 2010 | 13.75 | 13.79 | 13.39 | 13.59 | 543,213 | +0.02(+0.18%) |
Jun 08, 2010 | 14.24 | 14.24 | 13.35 | 13.57 | 1,125 | -0.56(-3.94%) |
Jun 07, 2010 | 14.83 | 14.93 | 14.08 | 14.12 | 247,360 | -0.63(-4.26%) |
Jun 04, 2010 | 14.75 | 15.50 | 14.72 | 14.75 | 385,079 | -1.04(-6.59%) |
Jun 03, 2010 | 15.79 | 15.92 | 15.38 | 15.79 | 225,609 | +0.29(+1.87%) |
Jun 02, 2010 | 15.50 | 15.53 | 14.96 | 15.50 | 241,558 | +0.60(+4.03%) |
Jun 01, 2010 | 14.90 | 15.21 | 14.47 | 14.90 | 1,219 | -0.18(-1.17%) |
May 28, 2010 | 15.08 | 15.43 | 14.85 | 15.08 | 391,108 | -0.34(-2.18%) |
May 27, 2010 | 15.25 | 15.44 | 15.05 | 15.41 | 385,462 | +0.58(+3.94%) |
May 26, 2010 | 14.83 | 15.40 | 14.79 | 14.83 | 1,223 | -0.05(-0.32%) |
May 25, 2010 | 14.77 | 15.04 | 14.44 | 14.88 | 3,070 | -0.54(-3.53%) |
May 24, 2010 | 15.66 | 15.87 | 15.30 | 15.42 | 289,254 | -0.30(-1.94%) |
May 21, 2010 | 15.55 | 15.82 | 14.80 | 15.73 | 633,740 | -0.08(-0.51%) |
May 20, 2010 | 16.51 | 16.90 | 15.77 | 15.81 | 906,559 | -1.83(-10.40%) |
May 19, 2010 | 18.72 | 18.78 | 17.51 | 17.64 | 422,205 | -1.13(-6.02%) |
May 18, 2010 | 19.87 | 20.23 | 18.69 | 18.77 | 202,095 | -0.78(-3.98%) |
May 17, 2010 | 19.65 | 20.49 | 18.96 | 19.55 | 351,917 | +0.08(+0.41%) |
May 14, 2010 | 19.47 | 19.64 | 18.74 | 19.47 | 300,899 | -0.20(-1.02%) |
May 13, 2010 | 19.80 | 19.93 | 19.40 | 19.67 | 209,283 | -0.26(-1.33%) |
May 12, 2010 | 19.05 | 20.02 | 18.72 | 19.93 | 278,944 | +1.03(+5.47%) |
May 11, 2010 | 19.14 | 19.29 | 18.76 | 18.90 | 194 | -0.03(-0.17%) |
May 10, 2010 | 18.48 | 19.01 | 18.40 | 18.93 | 302,925 | +1.43(+8.20%) |
May 07, 2010 | 18.23 | 18.32 | 16.66 | 17.50 | 504,275 | -0.97(-5.25%) |
May 06, 2010 | 18.46 | 20.18 | 17.27 | 18.47 | 621,173 | -0.22(-1.20%) |
May 05, 2010 | 18.58 | 18.91 | 18.50 | 18.69 | 252,462 | -0.61(-3.15%) |
May 04, 2010 | 20.23 | 20.23 | 19.05 | 19.30 | 439,188 | -1.31(-6.37%) |