Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.22 | 14.29 | 14.01 | 14.22 | 469,456 | +0.03(+0.20%) |
Jul 29, 2010 | 14.28 | 14.33 | 14.07 | 14.19 | 427,471 | -0.01(-0.10%) |
Jul 28, 2010 | 14.19 | 14.34 | 14.17 | 14.21 | 448,867 | +0.02(+0.15%) |
Jul 27, 2010 | 14.29 | 14.33 | 14.15 | 14.19 | 769,151 | -0.10(-0.69%) |
Jul 26, 2010 | 14.15 | 14.29 | 14.10 | 14.29 | 464,219 | +0.19(+1.34%) |
Jul 23, 2010 | 13.83 | 14.10 | 13.83 | 14.10 | 545,474 | +0.22(+1.61%) |
Jul 22, 2010 | 13.70 | 13.90 | 13.67 | 13.87 | 553,557 | +0.33(+2.43%) |
Jul 21, 2010 | 13.76 | 13.76 | 13.52 | 13.54 | 998,088 | -0.10(-0.77%) |
Jul 20, 2010 | 13.32 | 13.67 | 13.32 | 13.65 | 452,220 | +0.17(+1.30%) |
Jul 19, 2010 | 13.40 | 13.54 | 13.40 | 13.47 | 360,278 | +0.08(+0.57%) |
Jul 16, 2010 | 13.40 | 13.68 | 13.38 | 13.40 | 303,863 | -0.27(-1.94%) |
Jul 15, 2010 | 13.75 | 13.75 | 13.57 | 13.66 | 1,482,149 | -0.05(-0.36%) |
Jul 14, 2010 | 13.70 | 13.73 | 13.62 | 13.71 | 316,158 | +0.02(+0.15%) |
Jul 13, 2010 | 13.62 | 13.72 | 13.60 | 13.69 | 585,015 | +0.22(+1.66%) |
Jul 12, 2010 | 13.52 | 13.54 | 13.40 | 13.47 | 994,705 | -0.05(-0.36%) |
Jul 09, 2010 | 13.52 | 13.57 | 13.44 | 13.52 | 3,308,177 | +0.00(+0.00%) |
Jul 08, 2010 | 13.47 | 13.53 | 13.37 | 13.52 | 768,919 | +0.18(+1.36%) |
Jul 07, 2010 | 13.05 | 13.35 | 13.02 | 13.33 | 739,029 | +0.36(+2.80%) |
Jul 06, 2010 | 13.21 | 13.21 | 12.92 | 12.97 | 577,446 | +0.00(+0.00%) |
Jul 02, 2010 | 12.97 | 13.15 | 12.90 | 12.97 | 1,115,723 | -0.10(-0.75%) |
Jul 01, 2010 | 13.04 | 13.11 | 12.84 | 13.07 | 1,370,764 | +0.02(+0.16%) |
Jun 30, 2010 | 13.15 | 13.26 | 13.03 | 13.05 | 841,583 | -0.16(-1.22%) |
Jun 29, 2010 | 13.44 | 13.44 | 13.14 | 13.21 | 1,236,476 | -0.24(-1.77%) |
Jun 25, 2010 | 13.45 | 13.54 | 13.37 | 13.45 | 684,656 | -0.01(-0.10%) |
Jun 24, 2010 | 13.68 | 13.68 | 13.44 | 13.46 | 703,755 | -0.23(-1.67%) |
Jun 23, 2010 | 13.58 | 13.75 | 13.55 | 13.69 | 661,715 | +0.13(+0.97%) |
Jun 22, 2010 | 13.70 | 13.83 | 13.56 | 13.56 | 536,710 | -0.18(-1.31%) |
Jun 21, 2010 | 14.04 | 14.04 | 13.68 | 13.74 | 467,035 | -0.08(-0.60%) |
Jun 18, 2010 | 13.82 | 13.94 | 13.81 | 13.82 | 560,904 | -0.07(-0.50%) |
Jun 17, 2010 | 13.97 | 13.97 | 13.70 | 13.89 | 692,370 | +0.00(+0.00%) |
Jun 16, 2010 | 13.87 | 13.90 | 13.76 | 13.89 | 1,009,188 | +0.01(+0.05%) |
Jun 15, 2010 | 13.80 | 13.90 | 13.68 | 13.88 | 1,319,698 | +0.24(+1.78%) |
Jun 14, 2010 | 13.72 | 13.84 | 13.63 | 13.64 | 608,160 | -0.01(-0.05%) |
Jun 11, 2010 | 13.33 | 13.65 | 13.33 | 13.65 | 749,259 | +0.13(+0.97%) |
Jun 10, 2010 | 13.41 | 13.52 | 13.34 | 13.52 | 579,196 | +0.32(+2.44%) |
Jun 09, 2010 | 13.32 | 13.40 | 13.14 | 13.20 | 629,412 | +0.02(+0.18%) |
Jun 08, 2010 | 13.19 | 13.19 | 12.98 | 13.17 | 816,066 | +0.08(+0.58%) |
Jun 07, 2010 | 13.34 | 13.45 | 13.09 | 13.09 | 502,016 | -0.21(-1.56%) |
Jun 04, 2010 | 13.30 | 13.58 | 13.26 | 13.30 | 506,384 | -0.37(-2.68%) |
Jun 03, 2010 | 13.70 | 13.72 | 13.57 | 13.67 | 551,880 | +0.02(+0.15%) |
Jun 02, 2010 | 13.39 | 13.65 | 13.30 | 13.65 | 1,424,448 | +0.39(+2.98%) |
Jun 01, 2010 | 13.54 | 13.63 | 13.25 | 13.25 | 945,521 | -0.31(-2.30%) |
May 28, 2010 | 13.57 | 13.75 | 13.54 | 13.57 | 547,351 | -0.13(-0.96%) |
May 27, 2010 | 13.49 | 13.70 | 13.43 | 13.70 | 268,601 | +0.42(+3.18%) |
May 26, 2010 | 13.45 | 13.51 | 13.21 | 13.27 | 1,067,361 | -0.11(-0.83%) |
May 25, 2010 | 13.01 | 13.39 | 12.90 | 13.39 | 1,766,346 | +0.07(+0.52%) |
May 24, 2010 | 13.32 | 13.48 | 13.25 | 13.32 | 351,627 | +0.01(+0.10%) |
May 21, 2010 | 13.08 | 13.32 | 12.96 | 13.30 | 1,997,837 | +0.10(+0.79%) |
May 20, 2010 | 13.24 | 13.41 | 13.18 | 13.20 | 1,949,654 | -0.52(-3.78%) |
May 19, 2010 | 13.70 | 13.81 | 13.54 | 13.72 | 677,430 | -0.06(-0.45%) |
May 18, 2010 | 14.00 | 14.08 | 13.73 | 13.78 | 520,379 | -0.10(-0.75%) |
May 17, 2010 | 13.79 | 13.90 | 13.62 | 13.88 | 662,336 | +0.12(+0.85%) |
May 14, 2010 | 13.77 | 13.90 | 13.63 | 13.77 | 1,019,500 | -0.21(-1.53%) |
May 13, 2010 | 13.93 | 14.07 | 13.86 | 13.98 | 876,838 | +0.05(+0.35%) |
May 12, 2010 | 13.62 | 13.94 | 13.62 | 13.93 | 1,152,583 | +0.33(+2.44%) |
May 11, 2010 | 13.68 | 13.77 | 13.59 | 13.60 | 562,921 | +0.07(+0.51%) |
May 10, 2010 | 13.48 | 13.54 | 13.41 | 13.53 | 1,771,730 | +0.42(+3.22%) |
May 07, 2010 | 13.32 | 13.50 | 13.00 | 13.11 | 814,514 | +1.60(+13.89%) |
May 06, 2010 | 13.81 | 13.91 | 11.27 | 11.51 | 1,471,324 | -2.33(-16.81%) |
May 05, 2010 | 13.88 | 13.93 | 13.84 | 13.84 | 846,506 | -0.10(-0.70%) |
May 04, 2010 | 14.19 | 14.20 | 13.86 | 13.93 | 807,644 | -0.37(-2.57%) |