Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.74 | 14.23 | 13.72 | 14.13 | 35,713 | +0.17(+1.24%) |
Jul 29, 2010 | 13.43 | 14.05 | 13.43 | 13.96 | 62,125 | +0.61(+4.55%) |
Jul 28, 2010 | 13.71 | 13.71 | 13.26 | 13.35 | 28,449 | -0.36(-2.60%) |
Jul 27, 2010 | 13.92 | 14.23 | 13.35 | 13.71 | 69,653 | -0.08(-0.56%) |
Jul 26, 2010 | 14.33 | 14.77 | 13.56 | 13.78 | 139,866 | -0.44(-3.12%) |
Jul 23, 2010 | 14.39 | 14.39 | 14.10 | 14.23 | 170,722 | -0.19(-1.34%) |
Jul 22, 2010 | 13.41 | 14.55 | 13.29 | 14.42 | 98,165 | +1.21(+9.12%) |
Jul 21, 2010 | 13.50 | 13.50 | 13.01 | 13.21 | 63,780 | -0.25(-1.86%) |
Jul 20, 2010 | 12.56 | 13.47 | 12.50 | 13.46 | 56,051 | +0.73(+5.76%) |
Jul 19, 2010 | 12.77 | 12.95 | 12.49 | 12.73 | 74,176 | +0.05(+0.38%) |
Jul 16, 2010 | 12.93 | 12.97 | 12.56 | 12.68 | 220,687 | -0.26(-2.01%) |
Jul 15, 2010 | 12.85 | 13.15 | 12.51 | 12.94 | 70,706 | +0.22(+1.74%) |
Jul 14, 2010 | 12.54 | 12.98 | 12.42 | 12.72 | 55,576 | +0.10(+0.76%) |
Jul 13, 2010 | 12.76 | 12.88 | 12.45 | 12.63 | 127,680 | +0.01(+0.08%) |
Jul 12, 2010 | 12.46 | 12.71 | 12.32 | 12.62 | 142,709 | +0.08(+0.61%) |
Jul 09, 2010 | 12.15 | 12.54 | 12.11 | 12.54 | 235,154 | +0.40(+3.26%) |
Jul 08, 2010 | 12.07 | 12.19 | 11.83 | 12.14 | 53,133 | +0.23(+1.94%) |
Jul 07, 2010 | 12.19 | 12.19 | 11.84 | 11.91 | 123,382 | -0.20(-1.67%) |
Jul 06, 2010 | 12.32 | 12.49 | 12.03 | 12.11 | 107,339 | -0.04(-0.32%) |
Jul 02, 2010 | 12.15 | 12.51 | 12.07 | 12.15 | 75,267 | +0.13(+1.04%) |
Jul 01, 2010 | 13.18 | 13.18 | 11.96 | 12.03 | 338,093 | -1.09(-8.31%) |
Jun 30, 2010 | 14.22 | 14.26 | 12.79 | 13.12 | 208,339 | -1.05(-7.42%) |
Jun 29, 2010 | 14.54 | 14.54 | 13.99 | 14.17 | 95,650 | -0.58(-3.92%) |
Jun 25, 2010 | 14.34 | 14.93 | 13.18 | 14.75 | 2,096,079 | +0.49(+3.45%) |
Jun 24, 2010 | 13.85 | 14.45 | 13.74 | 14.26 | 89,399 | +0.34(+2.43%) |
Jun 23, 2010 | 13.93 | 14.06 | 13.52 | 13.92 | 80,971 | -0.07(-0.48%) |
Jun 22, 2010 | 14.72 | 14.72 | 13.55 | 13.99 | 69,396 | -0.75(-5.10%) |
Jun 21, 2010 | 15.32 | 15.32 | 14.47 | 14.74 | 16,434 | -0.53(-3.47%) |
Jun 18, 2010 | 14.71 | 15.34 | 14.60 | 15.27 | 86,977 | +0.57(+3.87%) |
Jun 17, 2010 | 14.60 | 14.71 | 14.38 | 14.70 | 66,510 | +0.06(+0.39%) |
Jun 16, 2010 | 13.94 | 14.64 | 13.85 | 14.64 | 57,530 | +0.69(+4.98%) |
Jun 15, 2010 | 13.48 | 14.14 | 13.42 | 13.95 | 35,155 | +0.43(+3.21%) |
Jun 14, 2010 | 13.57 | 14.27 | 13.12 | 13.51 | 275,741 | +0.09(+0.65%) |
Jun 11, 2010 | 13.50 | 13.65 | 13.04 | 13.43 | 211,060 | -0.05(-0.36%) |
Jun 10, 2010 | 13.05 | 13.50 | 13.02 | 13.47 | 139,212 | +0.54(+4.18%) |
Jun 09, 2010 | 13.64 | 14.10 | 12.63 | 12.93 | 128,902 | -0.49(-3.66%) |
Jun 08, 2010 | 14.03 | 14.15 | 13.21 | 13.43 | 227,504 | -0.66(-4.66%) |
Jun 07, 2010 | 14.35 | 14.58 | 13.87 | 14.08 | 78,471 | -0.21(-1.48%) |
Jun 04, 2010 | 14.54 | 14.71 | 14.27 | 14.29 | 153,192 | -0.41(-2.82%) |
Jun 03, 2010 | 14.37 | 15.52 | 13.93 | 14.71 | 159,450 | +0.24(+1.67%) |
Jun 02, 2010 | 14.47 | 14.61 | 14.13 | 14.47 | 40,581 | +0.04(+0.27%) |
Jun 01, 2010 | 14.64 | 14.85 | 14.28 | 14.43 | 17,375 | -0.27(-1.84%) |
May 28, 2010 | 14.68 | 14.85 | 14.56 | 14.70 | 35,754 | +0.02(+0.13%) |
May 27, 2010 | 14.61 | 14.81 | 14.27 | 14.68 | 68,980 | +0.25(+1.74%) |
May 26, 2010 | 14.76 | 15.02 | 14.19 | 14.43 | 58,951 | -0.16(-1.12%) |
May 25, 2010 | 14.88 | 14.88 | 14.52 | 14.59 | 87,340 | -0.36(-2.39%) |
May 24, 2010 | 15.08 | 15.25 | 14.95 | 14.95 | 11,619 | -0.15(-1.02%) |
May 21, 2010 | 14.95 | 15.31 | 14.95 | 15.10 | 154,800 | +0.35(+2.35%) |
May 20, 2010 | 14.95 | 15.10 | 14.61 | 14.76 | 106,049 | -0.19(-1.29%) |
May 19, 2010 | 15.08 | 15.24 | 14.82 | 14.95 | 53,606 | -0.31(-2.02%) |
May 18, 2010 | 15.35 | 15.39 | 15.10 | 15.26 | 29,897 | +0.06(+0.38%) |
May 17, 2010 | 15.29 | 15.29 | 14.95 | 15.20 | 25,026 | +0.21(+1.42%) |
May 14, 2010 | 15.00 | 15.11 | 14.95 | 14.99 | 25,716 | -0.14(-0.96%) |
May 13, 2010 | 15.19 | 15.39 | 15.00 | 15.13 | 83,349 | -0.15(-1.01%) |
May 12, 2010 | 15.34 | 15.38 | 15.00 | 15.29 | 51,707 | +0.19(+1.28%) |
May 11, 2010 | 15.05 | 15.30 | 14.76 | 15.09 | 121,254 | +0.01(+0.06%) |
May 10, 2010 | 14.96 | 15.42 | 14.95 | 15.08 | 137,214 | +0.12(+0.77%) |
May 07, 2010 | 15.15 | 15.15 | 14.48 | 14.97 | 117,214 | -0.05(-0.32%) |
May 06, 2010 | 14.95 | 15.28 | 14.27 | 15.02 | 77,833 | -0.01(-0.10%) |
May 05, 2010 | 15.09 | 15.42 | 14.95 | 15.03 | 118,205 | +0.06(+0.42%) |
May 04, 2010 | 15.43 | 15.66 | 14.95 | 14.97 | 28,449 | -0.58(-3.72%) |