Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.73 | 15.00 | 14.50 | 14.50 | 299,327 | -0.48(-3.19%) |
Jul 29, 2010 | 15.18 | 15.33 | 14.75 | 14.98 | 175,391 | -0.11(-0.72%) |
Jul 28, 2010 | 15.36 | 15.47 | 14.85 | 15.09 | 259,863 | -0.36(-2.32%) |
Jul 27, 2010 | 15.15 | 15.48 | 15.15 | 15.45 | 478,611 | +0.39(+2.60%) |
Jul 26, 2010 | 14.58 | 15.11 | 14.37 | 15.06 | 247,555 | +0.50(+3.44%) |
Jul 23, 2010 | 14.00 | 14.63 | 13.92 | 14.56 | 396,743 | +0.45(+3.18%) |
Jul 22, 2010 | 13.65 | 14.19 | 13.58 | 14.11 | 267,400 | +0.72(+5.35%) |
Jul 21, 2010 | 14.04 | 14.08 | 13.37 | 13.39 | 201,025 | -0.55(-3.95%) |
Jul 20, 2010 | 13.67 | 13.97 | 13.27 | 13.94 | 320,349 | +0.05(+0.33%) |
Jul 19, 2010 | 13.96 | 14.12 | 13.55 | 13.90 | 254,604 | -0.04(-0.29%) |
Jul 16, 2010 | 14.67 | 14.90 | 13.82 | 13.94 | 419,822 | -0.81(-5.51%) |
Jul 15, 2010 | 14.95 | 15.01 | 14.54 | 14.75 | 229,764 | -0.23(-1.52%) |
Jul 14, 2010 | 14.79 | 14.99 | 14.60 | 14.98 | 280,756 | +0.11(+0.77%) |
Jul 13, 2010 | 14.25 | 14.90 | 14.15 | 14.86 | 328,346 | +0.77(+5.44%) |
Jul 12, 2010 | 14.28 | 14.35 | 14.01 | 14.10 | 137,751 | -0.28(-1.94%) |
Jul 09, 2010 | 13.91 | 14.40 | 13.89 | 14.37 | 138,717 | +0.40(+2.85%) |
Jul 08, 2010 | 13.79 | 14.00 | 13.49 | 13.98 | 413,804 | +0.35(+2.54%) |
Jul 07, 2010 | 13.28 | 13.69 | 13.28 | 13.63 | 433,079 | +0.36(+2.70%) |
Jul 06, 2010 | 13.58 | 13.75 | 13.18 | 13.27 | 332,269 | -0.08(-0.60%) |
Jul 02, 2010 | 13.80 | 13.80 | 13.10 | 13.35 | 234,268 | -0.32(-2.33%) |
Jul 01, 2010 | 13.70 | 13.86 | 13.29 | 13.67 | 375,425 | +0.07(+0.50%) |
Jun 30, 2010 | 13.65 | 13.98 | 13.53 | 13.60 | 355,798 | -0.20(-1.48%) |
Jun 29, 2010 | 14.08 | 14.15 | 13.73 | 13.81 | 338,704 | -0.61(-4.22%) |
Jun 25, 2010 | 14.18 | 14.56 | 14.16 | 14.41 | 391,799 | +0.28(+1.97%) |
Jun 24, 2010 | 14.30 | 14.58 | 14.12 | 14.14 | 180,652 | -0.26(-1.78%) |
Jun 23, 2010 | 14.69 | 14.78 | 14.39 | 14.39 | 175,193 | -0.30(-2.01%) |
Jun 22, 2010 | 15.03 | 15.33 | 14.66 | 14.69 | 280,664 | -0.34(-2.23%) |
Jun 21, 2010 | 15.25 | 15.28 | 14.97 | 15.02 | 151,471 | -0.06(-0.41%) |
Jun 18, 2010 | 15.16 | 15.21 | 14.83 | 15.08 | 343,812 | +0.01(+0.04%) |
Jun 17, 2010 | 14.98 | 15.10 | 14.89 | 15.08 | 93,495 | +0.07(+0.45%) |
Jun 16, 2010 | 14.73 | 15.14 | 14.73 | 15.01 | 146,363 | +0.14(+0.96%) |
Jun 15, 2010 | 14.65 | 14.91 | 14.64 | 14.87 | 225,040 | +0.30(+2.03%) |
Jun 14, 2010 | 14.66 | 14.79 | 14.42 | 14.57 | 263,459 | +0.01(+0.08%) |
Jun 11, 2010 | 14.45 | 14.78 | 14.29 | 14.56 | 228,968 | -0.10(-0.66%) |
Jun 10, 2010 | 14.50 | 14.81 | 14.25 | 14.66 | 263,574 | +0.36(+2.50%) |
Jun 09, 2010 | 14.56 | 14.58 | 14.16 | 14.30 | 322,234 | -0.26(-1.76%) |
Jun 08, 2010 | 14.51 | 14.71 | 14.21 | 14.56 | 243,281 | +0.07(+0.46%) |
Jun 07, 2010 | 14.26 | 14.66 | 14.12 | 14.49 | 404,190 | +0.35(+2.46%) |
Jun 04, 2010 | 14.93 | 14.93 | 14.08 | 14.14 | 414,630 | -1.16(-7.56%) |
Jun 03, 2010 | 15.06 | 15.40 | 14.95 | 15.30 | 170,633 | +0.19(+1.26%) |
Jun 02, 2010 | 14.80 | 15.24 | 14.60 | 15.11 | 272,148 | +0.42(+2.83%) |
Jun 01, 2010 | 14.94 | 15.30 | 14.69 | 14.69 | 325,922 | -0.43(-2.82%) |
May 28, 2010 | 15.54 | 15.45 | 14.98 | 15.12 | 295,866 | -0.43(-2.75%) |
May 27, 2010 | 15.41 | 15.60 | 15.12 | 15.54 | 270,268 | +0.43(+2.86%) |
May 26, 2010 | 15.16 | 15.45 | 15.08 | 15.11 | 312,229 | +0.03(+0.22%) |
May 25, 2010 | 14.89 | 15.16 | 14.68 | 15.08 | 326,948 | -0.02(-0.15%) |
May 24, 2010 | 15.59 | 15.68 | 15.05 | 15.10 | 195,271 | -0.52(-3.31%) |
May 21, 2010 | 15.34 | 15.86 | 15.07 | 15.62 | 380,751 | +0.20(+1.31%) |
May 20, 2010 | 15.56 | 16.21 | 15.40 | 15.42 | 599,656 | -0.89(-5.48%) |
May 19, 2010 | 16.41 | 16.62 | 16.02 | 16.31 | 256,921 | -0.19(-1.16%) |
May 18, 2010 | 16.93 | 17.02 | 16.45 | 16.50 | 307,666 | -0.25(-1.48%) |
May 17, 2010 | 16.78 | 16.98 | 16.35 | 16.75 | 284,695 | +0.06(+0.37%) |
May 14, 2010 | 16.79 | 16.84 | 16.32 | 16.68 | 235,868 | -0.31(-1.82%) |
May 13, 2010 | 16.81 | 17.01 | 16.73 | 16.99 | 309,691 | +0.20(+1.17%) |
May 12, 2010 | 16.32 | 16.93 | 16.24 | 16.80 | 350,265 | +0.48(+2.92%) |
May 11, 2010 | 16.60 | 16.81 | 15.73 | 16.32 | 383,117 | +0.31(+1.93%) |
May 10, 2010 | 15.77 | 16.34 | 15.70 | 16.01 | 544,413 | +0.75(+4.89%) |
May 07, 2010 | 15.44 | 15.72 | 15.03 | 15.26 | 469,582 | -0.20(-1.27%) |
May 06, 2010 | 15.85 | 16.28 | 14.65 | 15.46 | 501,143 | -0.56(-3.47%) |
May 05, 2010 | 16.12 | 16.22 | 15.69 | 16.02 | 377,301 | -0.08(-0.52%) |
May 04, 2010 | 16.47 | 16.52 | 15.91 | 16.10 | 624,410 | -0.49(-2.98%) |