Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.53 | 13.69 | 13.45 | 13.53 | 488,999 | -0.12(-0.85%) |
Jul 29, 2010 | 13.82 | 13.82 | 13.50 | 13.64 | 635,669 | -0.09(-0.69%) |
Jul 28, 2010 | 13.78 | 13.82 | 13.63 | 13.74 | 845,516 | -0.04(-0.26%) |
Jul 27, 2010 | 13.77 | 13.87 | 13.63 | 13.77 | 317,177 | +0.07(+0.53%) |
Jul 26, 2010 | 13.38 | 13.72 | 13.38 | 13.70 | 375,269 | +0.31(+2.33%) |
Jul 23, 2010 | 13.36 | 13.47 | 13.27 | 13.39 | 536,637 | -0.02(-0.16%) |
Jul 22, 2010 | 13.53 | 13.58 | 13.29 | 13.41 | 979,175 | -0.01(-0.11%) |
Jul 21, 2010 | 13.64 | 13.69 | 13.36 | 13.42 | 578,049 | -0.12(-0.86%) |
Jul 20, 2010 | 13.08 | 13.65 | 13.08 | 13.54 | 768,975 | +0.21(+1.58%) |
Jul 19, 2010 | 13.31 | 13.48 | 13.23 | 13.33 | 747,149 | +0.04(+0.27%) |
Jul 16, 2010 | 13.29 | 13.35 | 12.48 | 13.29 | 6,945,844 | -0.33(-2.45%) |
Jul 15, 2010 | 13.39 | 13.77 | 13.39 | 13.63 | 2,381,442 | -0.02(-0.16%) |
Jul 14, 2010 | 14.72 | 14.78 | 13.21 | 13.65 | 4,908,353 | -1.25(-8.39%) |
Jul 13, 2010 | 14.67 | 15.02 | 14.60 | 14.90 | 1,100 | +0.09(+0.58%) |
Jul 12, 2010 | 14.59 | 14.92 | 14.48 | 14.81 | 548,930 | +0.22(+1.50%) |
Jul 09, 2010 | 14.59 | 14.70 | 13.41 | 14.59 | 1,235,641 | +0.90(+6.58%) |
Jul 08, 2010 | 13.71 | 13.79 | 13.67 | 13.69 | 279,182 | +0.07(+0.53%) |
Jul 07, 2010 | 13.43 | 13.63 | 13.30 | 13.62 | 498,064 | +0.20(+1.46%) |
Jul 06, 2010 | 14.04 | 14.04 | 13.33 | 13.42 | 684,813 | -0.24(-1.76%) |
Jul 02, 2010 | 13.66 | 13.78 | 13.26 | 13.66 | 766,876 | +0.33(+2.51%) |
Jul 01, 2010 | 13.21 | 13.45 | 13.21 | 13.33 | 661,848 | +0.09(+0.66%) |
Jun 30, 2010 | 13.46 | 13.57 | 13.05 | 13.24 | 1,419 | -0.28(-2.10%) |
Jun 29, 2010 | 13.66 | 13.72 | 13.48 | 13.53 | 1,260,542 | -0.32(-2.31%) |
Jun 25, 2010 | 13.85 | 14.02 | 13.65 | 13.85 | 554,794 | +0.04(+0.32%) |
Jun 24, 2010 | 14.18 | 14.31 | 13.71 | 13.80 | 925,087 | -0.39(-2.76%) |
Jun 23, 2010 | 14.58 | 14.58 | 14.17 | 14.19 | 528,868 | -0.28(-1.96%) |
Jun 22, 2010 | 14.64 | 14.70 | 14.43 | 14.48 | 460,391 | -0.10(-0.70%) |
Jun 21, 2010 | 15.01 | 15.08 | 14.53 | 14.58 | 617,881 | -0.31(-2.05%) |
Jun 18, 2010 | 14.88 | 15.17 | 14.82 | 14.88 | 368,217 | -0.20(-1.30%) |
Jun 17, 2010 | 15.12 | 15.16 | 14.97 | 15.08 | 280,909 | -0.02(-0.14%) |
Jun 16, 2010 | 15.20 | 15.32 | 15.07 | 15.10 | 376,095 | -0.15(-1.00%) |
Jun 15, 2010 | 15.38 | 15.41 | 15.18 | 15.26 | 201,964 | +0.00(+0.00%) |
Jun 14, 2010 | 15.28 | 15.48 | 15.23 | 15.26 | 155,254 | -0.03(-0.19%) |
Jun 11, 2010 | 14.92 | 15.37 | 14.92 | 15.28 | 349,293 | +0.20(+1.30%) |
Jun 10, 2010 | 14.96 | 15.16 | 14.67 | 15.09 | 503,361 | +0.22(+1.47%) |
Jun 09, 2010 | 14.64 | 15.03 | 14.64 | 14.87 | 356,245 | +0.23(+1.54%) |
Jun 08, 2010 | 14.44 | 14.67 | 14.32 | 14.64 | 398,395 | +0.31(+2.13%) |
Jun 07, 2010 | 14.43 | 14.51 | 14.28 | 14.34 | 759,043 | -0.09(-0.60%) |
Jun 04, 2010 | 14.43 | 14.72 | 14.40 | 14.43 | 384,710 | -0.43(-2.89%) |
Jun 03, 2010 | 14.83 | 14.99 | 14.77 | 14.86 | 402,576 | +0.11(+0.74%) |
Jun 02, 2010 | 14.73 | 14.75 | 14.50 | 14.75 | 626,674 | +0.12(+0.84%) |
Jun 01, 2010 | 14.70 | 15.09 | 14.61 | 14.62 | 744,335 | -0.19(-1.28%) |
May 28, 2010 | 14.81 | 14.99 | 14.59 | 14.81 | 493,427 | +0.17(+1.19%) |
May 27, 2010 | 14.64 | 14.84 | 14.54 | 14.64 | 466,412 | +0.15(+1.00%) |
May 26, 2010 | 14.75 | 14.85 | 14.48 | 14.49 | 364,283 | -0.08(-0.55%) |
May 25, 2010 | 14.40 | 14.72 | 14.30 | 14.57 | 797,065 | -0.18(-1.23%) |
May 24, 2010 | 14.77 | 14.91 | 14.73 | 14.75 | 311,830 | -0.07(-0.49%) |
May 21, 2010 | 14.67 | 15.24 | 14.59 | 14.83 | 630,111 | +0.07(+0.49%) |
May 20, 2010 | 14.48 | 14.83 | 14.40 | 14.75 | 1,023,982 | -0.22(-1.46%) |
May 19, 2010 | 15.02 | 15.03 | 14.64 | 14.97 | 734,665 | +0.08(+0.54%) |
May 18, 2010 | 15.39 | 15.50 | 14.85 | 14.89 | 513,925 | -0.41(-2.69%) |
May 17, 2010 | 15.28 | 15.30 | 15.07 | 15.30 | 355,591 | +0.07(+0.47%) |
May 14, 2010 | 15.23 | 15.65 | 15.10 | 15.23 | 331,958 | -0.38(-2.41%) |
May 13, 2010 | 15.30 | 15.64 | 15.27 | 15.61 | 525,867 | +0.32(+2.08%) |
May 12, 2010 | 15.36 | 15.63 | 15.23 | 15.29 | 879,404 | -0.01(-0.09%) |
May 11, 2010 | 15.38 | 15.43 | 15.28 | 15.30 | 508,519 | -0.09(-0.61%) |
May 10, 2010 | 15.40 | 15.54 | 15.34 | 15.40 | 557,375 | +0.49(+3.30%) |
May 07, 2010 | 15.29 | 15.29 | 14.63 | 14.91 | 2,049,050 | -0.27(-1.76%) |
May 06, 2010 | 15.18 | 15.89 | 14.83 | 15.17 | 14,102 | -0.48(-3.09%) |
May 05, 2010 | 15.81 | 15.98 | 15.64 | 15.66 | 956,809 | -0.30(-1.90%) |
May 04, 2010 | 16.19 | 16.19 | 15.66 | 15.96 | 1,514,496 | -0.84(-4.99%) |