Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.65 | 14.65 | 14.20 | 14.34 | 1,662 | -0.42(-2.87%) |
Jul 29, 2010 | 15.31 | 15.31 | 14.42 | 14.77 | 628 | -0.45(-2.98%) |
Jul 28, 2010 | 15.55 | 15.55 | 14.76 | 15.22 | 1,710 | -0.17(-1.09%) |
Jul 27, 2010 | 15.39 | 15.43 | 15.04 | 15.39 | 2,122 | +0.26(+1.69%) |
Jul 26, 2010 | 15.26 | 15.34 | 14.66 | 15.13 | 5,363 | +0.02(+0.13%) |
Jul 23, 2010 | 14.53 | 15.11 | 14.47 | 15.11 | 720 | +0.47(+3.23%) |
Jul 22, 2010 | 14.24 | 14.64 | 13.29 | 14.64 | 1,434 | +0.84(+6.06%) |
Jul 21, 2010 | 14.69 | 14.69 | 13.80 | 13.80 | 2,019 | -0.53(-3.71%) |
Jul 20, 2010 | 13.56 | 15.24 | 13.08 | 14.33 | 2,416 | +0.61(+4.45%) |
Jul 19, 2010 | 14.00 | 14.00 | 13.33 | 13.72 | 1,345 | -0.25(-1.76%) |
Jul 16, 2010 | 13.91 | 14.02 | 13.52 | 13.97 | 5,850 | +0.04(+0.28%) |
Jul 15, 2010 | 13.45 | 14.03 | 13.27 | 13.93 | 2,457 | +0.50(+3.74%) |
Jul 14, 2010 | 13.27 | 13.55 | 13.13 | 13.43 | 3,787 | +0.16(+1.19%) |
Jul 13, 2010 | 11.65 | 13.81 | 11.65 | 13.27 | 13,441 | +1.57(+13.37%) |
Jul 12, 2010 | 12.32 | 12.32 | 11.08 | 11.70 | 11,901 | -0.68(-5.49%) |
Jul 09, 2010 | 12.58 | 12.79 | 12.08 | 12.38 | 4,874 | -0.25(-1.95%) |
Jul 08, 2010 | 12.66 | 12.99 | 12.32 | 12.63 | 4,567 | +0.00(+0.00%) |
Jul 07, 2010 | 13.01 | 13.40 | 12.49 | 12.63 | 6,320 | -0.31(-2.36%) |
Jul 06, 2010 | 13.88 | 13.88 | 12.91 | 12.94 | 7,144 | -0.84(-6.08%) |
Jul 02, 2010 | 13.42 | 13.78 | 12.86 | 13.77 | 3,010 | +0.48(+3.63%) |
Jul 01, 2010 | 13.89 | 13.89 | 13.26 | 13.29 | 14,423 | -0.49(-3.57%) |
Jun 30, 2010 | 14.29 | 14.82 | 13.78 | 13.78 | 21,218 | -1.37(-9.03%) |
Jun 29, 2010 | 15.75 | 15.75 | 14.94 | 15.15 | 9,191 | -0.68(-4.29%) |
Jun 25, 2010 | 16.49 | 16.64 | 15.12 | 15.83 | 168,949 | -0.75(-4.51%) |
Jun 24, 2010 | 16.03 | 16.59 | 16.01 | 16.58 | 13,585 | +0.55(+3.44%) |
Jun 23, 2010 | 15.80 | 16.03 | 15.47 | 16.03 | 28,719 | +0.31(+2.00%) |
Jun 22, 2010 | 15.95 | 16.00 | 15.71 | 15.71 | 5,841 | -0.29(-1.78%) |
Jun 21, 2010 | 15.85 | 16.00 | 15.85 | 16.00 | 203 | +0.20(+1.25%) |
Jun 18, 2010 | 16.00 | 16.00 | 15.80 | 15.80 | 2,023 | +0.05(+0.31%) |
Jun 17, 2010 | 15.50 | 15.75 | 15.50 | 15.75 | 1,848 | +0.52(+3.43%) |
Jun 16, 2010 | 15.16 | 15.23 | 15.16 | 15.23 | 229 | -0.33(-2.15%) |
Jun 15, 2010 | 16.00 | 16.00 | 14.91 | 15.56 | 3,408 | -0.60(-3.71%) |
Jun 14, 2010 | 14.77 | 16.18 | 14.73 | 16.16 | 6,125 | +1.40(+9.47%) |
Jun 11, 2010 | 14.73 | 14.77 | 14.67 | 14.77 | 3,988 | +0.25(+1.69%) |
Jun 10, 2010 | 14.67 | 14.73 | 14.27 | 14.52 | 6,314 | -0.13(-0.87%) |
Jun 09, 2010 | 14.03 | 14.65 | 13.95 | 14.65 | 1,716 | +0.62(+4.42%) |
Jun 08, 2010 | 13.84 | 14.09 | 13.81 | 14.03 | 1,726 | +0.39(+2.89%) |
Jun 07, 2010 | 14.03 | 14.03 | 13.60 | 13.63 | 4,024 | -0.74(-5.14%) |
Jun 04, 2010 | 13.63 | 14.37 | 13.58 | 14.37 | 5,739 | +0.66(+4.81%) |
Jun 03, 2010 | 13.58 | 13.76 | 13.19 | 13.71 | 4,554 | +0.03(+0.22%) |
Jun 02, 2010 | 13.65 | 13.68 | 12.36 | 13.68 | 1,117 | +0.36(+2.73%) |
Jun 01, 2010 | 13.53 | 13.70 | 13.25 | 13.32 | 3,412 | -0.27(-1.96%) |
May 28, 2010 | 13.44 | 13.59 | 13.48 | 13.59 | 3,800 | +0.15(+1.10%) |
May 27, 2010 | 13.09 | 13.44 | 13.09 | 13.44 | 2,078 | +1.11(+9.03%) |
May 25, 2010 | 11.38 | 12.32 | 12.32 | 12.32 | 711 | -1.26(-9.28%) |
May 24, 2010 | 11.58 | 13.59 | 11.58 | 13.59 | 2,114 | +2.28(+20.21%) |
May 21, 2010 | 11.32 | 11.32 | 11.30 | 11.30 | 203 | -2.26(-16.69%) |
May 19, 2010 | 12.74 | 13.57 | 13.57 | 13.57 | 5,485 | +0.77(+6.00%) |
May 18, 2010 | 12.92 | 12.92 | 11.94 | 12.80 | 507 | +0.02(+0.15%) |
May 17, 2010 | 13.16 | 13.16 | 12.78 | 12.78 | 473 | -0.48(-3.64%) |
May 14, 2010 | 13.21 | 13.26 | 13.12 | 13.26 | 338 | +0.00(+0.00%) |
May 13, 2010 | 13.18 | 13.26 | 12.20 | 13.26 | 6,460 | +1.07(+8.80%) |
May 12, 2010 | 12.71 | 12.71 | 12.19 | 12.19 | 203 | -0.44(-3.51%) |
May 11, 2010 | 12.15 | 12.63 | 12.15 | 12.63 | 203 | +0.42(+3.47%) |
May 10, 2010 | 12.17 | 12.80 | 12.06 | 12.21 | 1,015 | +0.22(+1.81%) |
May 07, 2010 | 12.36 | 12.98 | 11.99 | 11.99 | 2,994 | -0.37(-3.03%) |
May 06, 2010 | 13.28 | 13.29 | 12.17 | 12.36 | 2,990 | -0.93(-6.96%) |
May 05, 2010 | 12.23 | 13.29 | 12.19 | 13.29 | 5,894 | +0.26(+1.96%) |