Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.84 | 15.07 | 14.28 | 14.84 | 147,005 | +0.06(+0.38%) |
Jul 29, 2010 | 14.77 | 15.01 | 14.26 | 14.78 | 195 | +0.13(+0.88%) |
Jul 28, 2010 | 15.11 | 15.24 | 14.58 | 14.65 | 232,389 | -0.45(-3.00%) |
Jul 27, 2010 | 15.32 | 15.51 | 14.90 | 15.11 | 189 | -0.15(-0.95%) |
Jul 26, 2010 | 14.85 | 15.26 | 14.60 | 15.25 | 239,181 | +0.43(+2.89%) |
Jul 23, 2010 | 14.08 | 14.88 | 13.96 | 14.82 | 264,046 | +0.60(+4.21%) |
Jul 22, 2010 | 13.56 | 14.29 | 13.52 | 14.23 | 240,404 | +0.95(+7.13%) |
Jul 21, 2010 | 13.25 | 13.46 | 12.89 | 13.28 | 241,784 | +0.14(+1.05%) |
Jul 20, 2010 | 12.47 | 13.16 | 12.37 | 13.14 | 130,307 | +0.46(+3.63%) |
Jul 19, 2010 | 12.66 | 12.91 | 12.47 | 12.68 | 201,050 | +0.04(+0.32%) |
Jul 16, 2010 | 12.64 | 13.48 | 12.53 | 12.64 | 272,356 | -0.95(-6.96%) |
Jul 15, 2010 | 13.74 | 13.85 | 13.34 | 13.59 | 174,039 | -0.18(-1.29%) |
Jul 14, 2010 | 13.59 | 13.79 | 13.41 | 13.76 | 855 | +0.11(+0.83%) |
Jul 13, 2010 | 13.65 | 13.74 | 13.13 | 13.65 | 3,253 | +0.70(+5.37%) |
Jul 12, 2010 | 13.30 | 13.38 | 12.75 | 12.96 | 133,843 | -0.44(-3.26%) |
Jul 09, 2010 | 13.39 | 13.41 | 12.94 | 13.39 | 143,497 | +0.28(+2.16%) |
Jul 08, 2010 | 13.11 | 13.13 | 12.72 | 13.11 | 1,501 | +0.27(+2.08%) |
Jul 07, 2010 | 12.84 | 12.87 | 12.24 | 12.84 | 257,951 | +0.66(+5.44%) |
Jul 06, 2010 | 12.18 | 12.87 | 12.13 | 12.18 | 1,905 | -0.28(-2.27%) |
Jul 02, 2010 | 12.46 | 12.79 | 12.19 | 12.46 | 303,961 | -0.18(-1.41%) |
Jul 01, 2010 | 13.06 | 13.08 | 12.41 | 12.64 | 469,481 | -0.45(-3.46%) |
Jun 30, 2010 | 13.09 | 13.42 | 12.91 | 13.09 | 4,153 | +0.00(+0.00%) |
Jun 29, 2010 | 12.79 | 13.16 | 12.48 | 13.09 | 760,386 | +0.15(+1.19%) |
Jun 25, 2010 | 12.94 | 13.18 | 12.79 | 12.94 | 724,702 | +0.00(+0.00%) |
Jun 24, 2010 | 12.94 | 13.87 | 12.79 | 12.94 | 874,817 | -0.94(-6.76%) |
Jun 23, 2010 | 14.23 | 14.34 | 13.67 | 13.88 | 298,103 | -0.32(-2.28%) |
Jun 22, 2010 | 14.20 | 14.85 | 14.14 | 14.20 | 1,001 | -0.32(-2.17%) |
Jun 21, 2010 | 15.05 | 15.25 | 14.38 | 14.52 | 160,768 | -0.30(-2.02%) |
Jun 18, 2010 | 14.82 | 15.17 | 14.63 | 14.82 | 316,155 | -0.22(-1.45%) |
Jun 17, 2010 | 15.03 | 15.49 | 14.79 | 15.03 | 165 | -0.36(-2.36%) |
Jun 16, 2010 | 15.24 | 15.56 | 15.13 | 15.40 | 173,414 | -0.02(-0.11%) |
Jun 15, 2010 | 15.41 | 15.45 | 14.78 | 15.41 | 2,182 | +0.60(+4.04%) |
Jun 14, 2010 | 15.07 | 15.38 | 14.73 | 14.82 | 113,539 | +0.02(+0.11%) |
Jun 11, 2010 | 14.46 | 14.90 | 14.39 | 14.80 | 179,583 | +0.15(+1.05%) |
Jun 10, 2010 | 14.65 | 14.69 | 13.97 | 14.65 | 1,984 | +1.01(+7.41%) |
Jun 09, 2010 | 13.80 | 13.84 | 13.43 | 13.63 | 541,521 | +0.02(+0.18%) |
Jun 08, 2010 | 14.28 | 14.28 | 13.39 | 13.61 | 1,121 | -0.56(-3.94%) |
Jun 07, 2010 | 14.87 | 14.98 | 14.13 | 14.17 | 246,589 | -0.63(-4.26%) |
Jun 04, 2010 | 14.80 | 15.55 | 14.77 | 14.80 | 383,879 | -1.04(-6.58%) |
Jun 03, 2010 | 15.84 | 15.97 | 15.43 | 15.84 | 224,906 | +0.29(+1.87%) |
Jun 02, 2010 | 15.55 | 15.58 | 15.00 | 15.55 | 240,806 | +0.60(+4.03%) |
Jun 01, 2010 | 14.95 | 15.26 | 14.51 | 14.95 | 1,215 | -0.18(-1.17%) |
May 28, 2010 | 15.13 | 15.48 | 14.89 | 15.13 | 389,890 | -0.34(-2.18%) |
May 27, 2010 | 15.30 | 15.49 | 15.10 | 15.46 | 384,262 | +0.59(+3.94%) |
May 26, 2010 | 14.88 | 15.45 | 14.84 | 14.88 | 1,219 | -0.05(-0.32%) |
May 25, 2010 | 14.81 | 15.09 | 14.48 | 14.92 | 3,060 | -0.55(-3.53%) |
May 24, 2010 | 15.70 | 15.92 | 15.35 | 15.47 | 288,353 | -0.31(-1.94%) |
May 21, 2010 | 15.60 | 15.86 | 14.84 | 15.78 | 631,766 | -0.08(-0.51%) |
May 20, 2010 | 16.56 | 16.96 | 15.82 | 15.86 | 903,736 | -1.84(-10.40%) |
May 19, 2010 | 18.78 | 18.84 | 17.57 | 17.70 | 420,890 | -1.13(-6.02%) |
May 18, 2010 | 19.93 | 20.29 | 18.75 | 18.83 | 201,466 | -0.78(-3.98%) |
May 17, 2010 | 19.71 | 20.55 | 19.02 | 19.61 | 350,821 | +0.08(+0.41%) |
May 14, 2010 | 19.53 | 19.70 | 18.80 | 19.53 | 299,962 | -0.20(-1.02%) |
May 13, 2010 | 19.86 | 19.99 | 19.47 | 19.73 | 208,631 | -0.27(-1.33%) |
May 12, 2010 | 19.11 | 20.08 | 18.78 | 20.00 | 278,075 | +1.04(+5.47%) |
May 11, 2010 | 19.20 | 19.35 | 18.82 | 18.96 | 194 | -0.03(-0.17%) |
May 10, 2010 | 18.54 | 19.07 | 18.45 | 18.99 | 301,981 | +1.44(+8.20%) |
May 07, 2010 | 18.28 | 18.37 | 16.71 | 17.55 | 502,705 | -0.97(-5.25%) |
May 06, 2010 | 18.52 | 20.24 | 17.33 | 18.52 | 619,239 | -0.23(-1.20%) |
May 05, 2010 | 18.64 | 18.97 | 18.56 | 18.75 | 251,676 | -0.61(-3.15%) |
May 04, 2010 | 20.29 | 20.29 | 19.11 | 19.36 | 437,820 | -1.32(-6.37%) |