Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.85 | 14.98 | 14.46 | 14.85 | 68,933 | -0.11(-0.75%) |
Jul 29, 2010 | 14.63 | 14.96 | 14.51 | 14.96 | 375 | -0.13(-0.85%) |
Jul 28, 2010 | 14.42 | 15.09 | 14.42 | 15.09 | 1,509 | +0.27(+1.83%) |
Jul 27, 2010 | 14.61 | 14.99 | 14.61 | 14.82 | 125 | +0.32(+2.20%) |
Jul 26, 2010 | 13.94 | 14.50 | 13.94 | 14.50 | 21,530 | +0.49(+3.48%) |
Jul 23, 2010 | 14.70 | 14.91 | 14.01 | 14.01 | 12,306 | -0.36(-2.50%) |
Jul 22, 2010 | 14.64 | 14.64 | 14.32 | 14.37 | 4,760 | -0.07(-0.50%) |
Jul 21, 2010 | 14.44 | 14.57 | 14.37 | 14.44 | 3,256 | +0.14(+1.01%) |
Jul 20, 2010 | 15.10 | 15.10 | 14.19 | 14.30 | 481 | -1.01(-6.62%) |
Jul 19, 2010 | 15.50 | 15.53 | 15.27 | 15.31 | 6,339 | +0.10(+0.68%) |
Jul 16, 2010 | 15.21 | 15.61 | 15.17 | 15.21 | 14,505 | -0.34(-2.18%) |
Jul 15, 2010 | 15.62 | 15.81 | 15.47 | 15.55 | 4,259 | +0.17(+1.12%) |
Jul 14, 2010 | 15.09 | 15.44 | 15.09 | 15.38 | 2,755 | +0.65(+4.39%) |
Jul 13, 2010 | 14.53 | 15.08 | 14.37 | 14.73 | 309 | +0.36(+2.50%) |
Jul 12, 2010 | 14.56 | 14.56 | 14.37 | 14.37 | 876 | -0.19(-1.32%) |
Jul 09, 2010 | 14.56 | 14.56 | 14.31 | 14.56 | 3,072 | +0.00(+0.01%) |
Jul 08, 2010 | 14.25 | 14.70 | 14.21 | 14.56 | 250 | +0.37(+2.57%) |
Jul 07, 2010 | 13.97 | 14.33 | 13.97 | 14.19 | 7,467 | +0.30(+2.18%) |
Jul 06, 2010 | 13.77 | 13.98 | 13.57 | 13.89 | 8,526 | +0.19(+1.40%) |
Jul 02, 2010 | 13.70 | 13.75 | 13.49 | 13.70 | 2,975 | +0.11(+0.79%) |
Jul 01, 2010 | 13.60 | 13.61 | 13.28 | 13.59 | 5,384 | +0.17(+1.23%) |
Jun 30, 2010 | 13.73 | 13.73 | 13.37 | 13.43 | 376 | -0.24(-1.79%) |
Jun 29, 2010 | 14.05 | 14.09 | 13.60 | 13.67 | 822 | -1.40(-9.27%) |
Jun 25, 2010 | 15.07 | 15.14 | 14.38 | 15.07 | 6,271 | +0.43(+2.91%) |
Jun 24, 2010 | 14.89 | 14.89 | 14.52 | 14.64 | 16,146 | -0.27(-1.80%) |
Jun 23, 2010 | 15.00 | 15.04 | 14.82 | 14.91 | 126 | -0.13(-0.84%) |
Jun 22, 2010 | 15.27 | 15.60 | 14.97 | 15.04 | 357 | -0.32(-2.06%) |
Jun 21, 2010 | 15.55 | 15.75 | 15.35 | 15.35 | 5,283 | -0.24(-1.52%) |
Jun 18, 2010 | 15.59 | 15.78 | 15.41 | 15.59 | 3,813 | -0.04(-0.25%) |
Jun 17, 2010 | 15.86 | 15.86 | 15.40 | 15.63 | 2,347 | -0.14(-0.90%) |
Jun 16, 2010 | 15.63 | 15.87 | 15.49 | 15.77 | 13,772 | +0.17(+1.06%) |
Jun 15, 2010 | 15.52 | 16.10 | 15.33 | 15.60 | 126 | +0.04(+0.25%) |
Jun 14, 2010 | 15.64 | 15.73 | 15.30 | 15.56 | 8,769 | -0.11(-0.70%) |
Jun 11, 2010 | 15.55 | 15.79 | 15.23 | 15.67 | 10,516 | +0.01(+0.05%) |
Jun 10, 2010 | 16.10 | 16.10 | 15.54 | 15.67 | 516 | -0.10(-0.65%) |
Jun 09, 2010 | 15.84 | 15.84 | 15.39 | 15.77 | 6,265 | -0.13(-0.84%) |
Jun 08, 2010 | 16.27 | 16.57 | 15.79 | 15.90 | 16,732 | -0.67(-4.05%) |
Jun 07, 2010 | 17.01 | 17.01 | 16.34 | 16.57 | 9,226 | -0.06(-0.33%) |
Jun 04, 2010 | 16.63 | 16.89 | 16.23 | 16.63 | 3,927 | -0.12(-0.71%) |
Jun 03, 2010 | 16.89 | 17.12 | 16.58 | 16.75 | 2,893 | +0.09(+0.57%) |
Jun 02, 2010 | 17.02 | 17.05 | 16.57 | 16.65 | 323 | +0.09(+0.52%) |
Jun 01, 2010 | 16.57 | 16.66 | 16.41 | 16.57 | 18,397 | -0.09(-0.52%) |
May 28, 2010 | 16.65 | 17.13 | 16.16 | 16.65 | 20,368 | +0.47(+2.88%) |
May 27, 2010 | 15.88 | 16.55 | 15.79 | 16.19 | 18,071 | +0.40(+2.55%) |
May 26, 2010 | 15.80 | 15.91 | 15.37 | 15.79 | 8,182 | -0.17(-1.09%) |
May 25, 2010 | 15.79 | 15.96 | 15.71 | 15.96 | 15,679 | +0.03(+0.20%) |
May 24, 2010 | 16.02 | 16.02 | 15.79 | 15.93 | 12,719 | +0.20(+1.25%) |
May 21, 2010 | 15.79 | 15.87 | 15.55 | 15.73 | 7,023 | -0.06(-0.35%) |
May 20, 2010 | 15.71 | 15.93 | 15.59 | 15.79 | 23,119 | -0.14(-0.89%) |
May 19, 2010 | 15.81 | 16.03 | 15.79 | 15.93 | 10,085 | -0.14(-0.88%) |
May 18, 2010 | 15.79 | 16.18 | 15.76 | 16.07 | 11,382 | +0.14(+0.89%) |
May 17, 2010 | 15.90 | 16.13 | 15.79 | 15.93 | 5,583 | +0.13(+0.85%) |
May 14, 2010 | 15.79 | 16.24 | 15.77 | 15.79 | 16,520 | -0.63(-3.84%) |
May 13, 2010 | 16.21 | 16.54 | 16.21 | 16.42 | 6,974 | +0.02(+0.10%) |
May 12, 2010 | 16.62 | 16.93 | 16.31 | 16.41 | 17,003 | -0.13(-0.76%) |
May 11, 2010 | 16.65 | 16.74 | 16.50 | 16.53 | 1,329 | -0.91(-5.20%) |
May 10, 2010 | 18.11 | 18.11 | 17.44 | 17.44 | 7,835 | +0.42(+2.49%) |
May 07, 2010 | 16.77 | 17.60 | 16.51 | 17.02 | 20,889 | +0.20(+1.21%) |
May 06, 2010 | 17.48 | 17.75 | 16.50 | 16.81 | 11,012 | -0.90(-5.08%) |
May 05, 2010 | 17.79 | 18.51 | 17.54 | 17.71 | 22,546 | +0.12(+0.69%) |
May 04, 2010 | 17.42 | 17.60 | 17.40 | 17.59 | 810 | -0.19(-1.08%) |