Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.23 | 15.26 | 14.74 | 15.23 | 405,115 | +0.19(+1.27%) |
Jul 29, 2010 | 15.06 | 15.21 | 14.76 | 15.04 | 237,755 | +0.09(+0.61%) |
Jul 28, 2010 | 14.95 | 15.11 | 14.85 | 14.95 | 2,095 | -0.14(-0.93%) |
Jul 27, 2010 | 14.89 | 15.25 | 14.89 | 15.09 | 510,323 | +0.29(+1.96%) |
Jul 26, 2010 | 14.60 | 14.80 | 14.45 | 14.80 | 245,108 | +0.30(+2.06%) |
Jul 23, 2010 | 14.09 | 14.64 | 14.01 | 14.50 | 454,843 | +0.30(+2.10%) |
Jul 22, 2010 | 13.86 | 14.25 | 13.86 | 14.21 | 377,159 | +0.59(+4.32%) |
Jul 21, 2010 | 13.82 | 14.01 | 13.59 | 13.62 | 263,752 | -0.12(-0.90%) |
Jul 20, 2010 | 13.25 | 13.76 | 13.19 | 13.74 | 309,018 | +0.25(+1.84%) |
Jul 19, 2010 | 13.37 | 13.53 | 13.18 | 13.49 | 198,056 | +0.14(+1.06%) |
Jul 16, 2010 | 13.35 | 13.92 | 13.31 | 13.35 | 463,539 | -0.68(-4.84%) |
Jul 15, 2010 | 14.21 | 14.26 | 13.81 | 14.03 | 214,705 | -0.19(-1.34%) |
Jul 14, 2010 | 14.01 | 14.26 | 13.92 | 14.22 | 334,805 | +0.11(+0.76%) |
Jul 13, 2010 | 14.11 | 14.18 | 13.72 | 14.11 | 5,124 | +0.61(+4.54%) |
Jul 12, 2010 | 13.75 | 13.94 | 13.39 | 13.50 | 177,438 | -0.34(-2.46%) |
Jul 09, 2010 | 13.84 | 13.85 | 13.53 | 13.84 | 226,026 | +0.15(+1.09%) |
Jul 08, 2010 | 13.69 | 13.85 | 13.52 | 13.69 | 1,557 | +0.02(+0.12%) |
Jul 07, 2010 | 13.68 | 13.68 | 13.29 | 13.68 | 297,118 | +0.38(+2.87%) |
Jul 06, 2010 | 13.29 | 13.79 | 13.22 | 13.29 | 2,848 | -0.19(-1.41%) |
Jul 02, 2010 | 13.48 | 13.72 | 13.29 | 13.48 | 342,709 | -0.05(-0.37%) |
Jul 01, 2010 | 13.56 | 13.63 | 13.24 | 13.53 | 521,377 | -0.05(-0.37%) |
Jun 30, 2010 | 13.58 | 13.92 | 13.42 | 13.58 | 5,516 | +0.07(+0.55%) |
Jun 29, 2010 | 14.13 | 14.34 | 13.39 | 13.51 | 870,077 | -1.16(-7.91%) |
Jun 25, 2010 | 14.67 | 15.01 | 14.42 | 14.67 | 1,846,366 | -0.18(-1.23%) |
Jun 24, 2010 | 14.85 | 15.13 | 14.79 | 14.85 | 293 | -0.16(-1.05%) |
Jun 23, 2010 | 14.92 | 15.21 | 14.75 | 15.01 | 789,641 | +0.12(+0.78%) |
Jun 22, 2010 | 14.89 | 15.56 | 14.86 | 14.89 | 1,439 | -0.31(-2.02%) |
Jun 21, 2010 | 15.38 | 15.64 | 15.08 | 15.20 | 211,047 | +0.05(+0.33%) |
Jun 18, 2010 | 15.15 | 15.42 | 15.09 | 15.15 | 390,045 | -0.12(-0.76%) |
Jun 17, 2010 | 15.27 | 15.39 | 14.98 | 15.27 | 279 | +0.03(+0.22%) |
Jun 16, 2010 | 15.39 | 15.47 | 15.21 | 15.23 | 208,298 | -0.31(-1.97%) |
Jun 15, 2010 | 15.54 | 15.59 | 15.13 | 15.54 | 2,503 | +0.53(+3.53%) |
Jun 14, 2010 | 15.10 | 15.38 | 14.89 | 15.01 | 450,839 | +0.02(+0.17%) |
Jun 11, 2010 | 14.74 | 14.98 | 14.65 | 14.98 | 251,972 | +0.03(+0.22%) |
Jun 10, 2010 | 14.95 | 14.95 | 14.60 | 14.95 | 2,326 | +0.51(+3.56%) |
Jun 09, 2010 | 14.73 | 14.92 | 14.36 | 14.44 | 434,095 | -0.13(-0.91%) |
Jun 08, 2010 | 14.44 | 14.80 | 14.33 | 14.57 | 484,765 | +0.16(+1.09%) |
Jun 07, 2010 | 14.83 | 14.89 | 14.40 | 14.41 | 406,059 | -0.32(-2.19%) |
Jun 04, 2010 | 14.74 | 15.36 | 14.67 | 14.74 | 479,477 | -0.83(-5.32%) |
Jun 03, 2010 | 15.56 | 15.66 | 15.25 | 15.56 | 381,512 | +0.39(+2.57%) |
Jun 02, 2010 | 15.18 | 15.31 | 14.93 | 15.18 | 503,886 | +0.24(+1.61%) |
Jun 01, 2010 | 14.93 | 15.62 | 14.93 | 14.93 | 2,030 | -0.58(-3.74%) |
May 28, 2010 | 15.52 | 15.82 | 15.33 | 15.52 | 239,769 | -0.32(-2.04%) |
May 27, 2010 | 15.48 | 15.85 | 15.44 | 15.84 | 400,378 | +0.71(+4.71%) |
May 26, 2010 | 15.13 | 15.47 | 14.93 | 15.13 | 2,036 | +0.31(+2.07%) |
May 25, 2010 | 14.65 | 14.93 | 14.53 | 14.82 | 853,494 | -0.27(-1.80%) |
May 24, 2010 | 15.07 | 15.25 | 14.91 | 15.09 | 531,412 | -0.03(-0.22%) |
May 21, 2010 | 14.66 | 15.21 | 14.30 | 15.12 | 1,029,629 | +0.11(+0.71%) |
May 20, 2010 | 15.15 | 15.62 | 15.00 | 15.02 | 675,324 | -1.25(-7.66%) |
May 19, 2010 | 16.58 | 16.82 | 15.96 | 16.26 | 332,463 | -0.44(-2.62%) |
May 18, 2010 | 17.53 | 17.57 | 16.64 | 16.70 | 390,112 | -0.62(-3.57%) |
May 17, 2010 | 17.24 | 17.45 | 16.61 | 17.32 | 585,313 | +0.16(+0.91%) |
May 14, 2010 | 17.16 | 17.25 | 16.86 | 17.16 | 666,492 | -0.14(-0.81%) |
May 13, 2010 | 17.31 | 17.46 | 17.01 | 17.30 | 583,411 | -0.05(-0.29%) |
May 12, 2010 | 16.58 | 17.48 | 16.58 | 17.35 | 1,027,094 | +0.87(+5.25%) |
May 11, 2010 | 16.68 | 16.89 | 16.45 | 16.49 | 592,219 | +0.07(+0.45%) |
May 10, 2010 | 16.06 | 16.46 | 16.03 | 16.41 | 535,261 | +1.32(+8.75%) |
May 07, 2010 | 15.70 | 15.88 | 14.98 | 15.09 | 837,144 | -0.83(-5.18%) |
May 06, 2010 | 16.48 | 16.79 | 13.04 | 15.92 | 603,107 | -0.57(-3.45%) |
May 05, 2010 | 16.72 | 16.79 | 16.44 | 16.49 | 392,613 | -0.42(-2.49%) |
May 04, 2010 | 17.24 | 17.26 | 16.77 | 16.91 | 371,433 | -0.49(-2.80%) |