Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.75 | 14.82 | 14.75 | 14.82 | 1,640 | -0.15(-1.03%) |
Jul 29, 2010 | 14.88 | 14.98 | 14.88 | 14.98 | 483 | +0.08(+0.54%) |
Jul 28, 2010 | 15.05 | 15.05 | 14.90 | 14.90 | 13,934 | -0.09(-0.58%) |
Jul 27, 2010 | 15.08 | 15.09 | 14.81 | 14.98 | 12,776 | +0.56(+3.91%) |
Jul 26, 2010 | 14.21 | 14.42 | 14.21 | 14.42 | 11,629 | +0.19(+1.32%) |
Jul 23, 2010 | 13.90 | 15.35 | 13.90 | 14.23 | 31,761 | +0.15(+1.05%) |
Jul 22, 2010 | 13.92 | 14.08 | 13.92 | 14.08 | 34,218 | +0.63(+4.69%) |
Jul 21, 2010 | 13.78 | 13.78 | 13.39 | 13.45 | 96,811 | -0.26(-1.91%) |
Jul 20, 2010 | 13.33 | 13.72 | 13.33 | 13.72 | 146,715 | +0.17(+1.24%) |
Jul 19, 2010 | 13.55 | 13.55 | 13.55 | 13.55 | 149,473 | +0.04(+0.30%) |
Jul 16, 2010 | 13.80 | 13.80 | 13.51 | 13.51 | 5,576 | -0.49(-3.50%) |
Jul 15, 2010 | 13.93 | 14.00 | 13.85 | 14.00 | 1,590 | -0.04(-0.29%) |
Jul 14, 2010 | 13.90 | 14.04 | 13.85 | 14.04 | 27,483 | -0.03(-0.24%) |
Jul 13, 2010 | 13.95 | 14.07 | 13.93 | 14.07 | 13,493 | +0.44(+3.25%) |
Jul 12, 2010 | 13.58 | 13.66 | 13.53 | 13.63 | 251,688 | -0.07(-0.54%) |
Jul 09, 2010 | 13.66 | 13.70 | 13.66 | 13.70 | 653,843 | +0.11(+0.79%) |
Jul 08, 2010 | 13.61 | 13.67 | 13.25 | 13.59 | 10,735 | +0.90(+7.08%) |
Jul 06, 2010 | 12.80 | 12.70 | 12.70 | 12.70 | 9,244 | +0.21(+1.72%) |
Jul 02, 2010 | 12.49 | 12.49 | 12.47 | 12.48 | 834 | +0.07(+0.55%) |
Jul 01, 2010 | 12.50 | 12.50 | 12.41 | 12.41 | 1,938 | +0.18(+1.47%) |
Jun 30, 2010 | 12.36 | 12.36 | 12.23 | 12.23 | 1,192 | -0.13(-1.03%) |
Jun 29, 2010 | 12.36 | 12.36 | 12.36 | 12.36 | 1,486 | -0.57(-4.37%) |
Jun 25, 2010 | 12.90 | 13.01 | 12.80 | 12.93 | 3,126 | +0.01(+0.07%) |
Jun 24, 2010 | 13.11 | 13.11 | 12.92 | 12.92 | 596 | -0.27(-2.04%) |
Jun 23, 2010 | 13.18 | 13.46 | 13.13 | 13.19 | 1,341 | -0.06(-0.45%) |
Jun 22, 2010 | 13.47 | 13.47 | 12.92 | 13.25 | 2,534 | -0.28(-2.08%) |
Jun 21, 2010 | 13.76 | 13.76 | 13.53 | 13.53 | 745 | +0.04(+0.30%) |
Jun 18, 2010 | 13.54 | 13.59 | 13.49 | 13.49 | 2,176 | +0.08(+0.63%) |
Jun 17, 2010 | 13.49 | 13.49 | 13.35 | 13.40 | 9,320 | +0.06(+0.45%) |
Jun 16, 2010 | 13.27 | 13.34 | 13.25 | 13.34 | 1,669 | +0.01(+0.07%) |
Jun 15, 2010 | 13.18 | 13.35 | 13.18 | 13.33 | 2,982 | +0.52(+4.03%) |
Jun 14, 2010 | 12.98 | 12.98 | 12.82 | 12.82 | 447 | +0.23(+1.81%) |
Jun 11, 2010 | 12.54 | 12.64 | 12.54 | 12.59 | 5,278 | +0.11(+0.91%) |
Jun 10, 2010 | 12.31 | 12.47 | 12.19 | 12.47 | 165,682 | +0.68(+5.74%) |
Jun 09, 2010 | 11.80 | 11.80 | 11.80 | 11.80 | 1,789 | -0.02(-0.17%) |
Jun 08, 2010 | 11.75 | 11.82 | 11.68 | 11.82 | 2,832 | +0.10(+0.86%) |
Jun 07, 2010 | 11.96 | 11.96 | 11.72 | 11.72 | 894 | -0.07(-0.61%) |
Jun 04, 2010 | 12.15 | 12.15 | 11.78 | 11.79 | 24,825 | -0.83(-6.55%) |
Jun 03, 2010 | 12.62 | 12.62 | 12.62 | 12.62 | 149 | -0.03(-0.26%) |
Jun 02, 2010 | 12.45 | 12.65 | 12.45 | 12.65 | 3,151 | +0.19(+1.56%) |
Jun 01, 2010 | 12.78 | 12.78 | 12.45 | 12.45 | 1,252 | -0.09(-0.70%) |
May 28, 2010 | 12.77 | 12.79 | 12.54 | 12.54 | 5,509 | -0.23(-1.81%) |
May 27, 2010 | 12.54 | 12.88 | 12.54 | 12.77 | 20,397 | +0.73(+6.10%) |
May 26, 2010 | 12.35 | 12.36 | 12.04 | 12.04 | 9,453 | -0.17(-1.38%) |
May 25, 2010 | 11.99 | 12.23 | 11.83 | 12.21 | 10,645 | -0.54(-4.20%) |
May 21, 2010 | 12.74 | 12.74 | 12.74 | 12.74 | 745 | +0.39(+3.15%) |
May 20, 2010 | 12.25 | 12.52 | 12.19 | 12.35 | 13,128 | -0.34(-2.64%) |
May 19, 2010 | 12.74 | 12.77 | 12.68 | 12.69 | 8,454 | -0.02(-0.16%) |
May 18, 2010 | 13.17 | 13.24 | 12.68 | 12.71 | 5,993 | -0.28(-2.17%) |
May 17, 2010 | 13.02 | 13.03 | 12.87 | 12.99 | 3,429 | +0.14(+1.10%) |
May 14, 2010 | 13.08 | 13.10 | 12.82 | 12.85 | 12,673 | -0.76(-5.57%) |
May 13, 2010 | 13.70 | 13.78 | 13.61 | 13.61 | 1,267 | -0.13(-0.93%) |
May 11, 2010 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | -0.19(-1.40%) |
May 10, 2010 | 14.08 | 14.13 | 13.91 | 13.93 | 23,540 | +1.58(+12.82%) |
May 07, 2010 | 12.74 | 12.74 | 12.21 | 12.35 | 10,034 | -0.09(-0.70%) |
May 06, 2010 | 13.15 | 13.15 | 11.74 | 12.43 | 7,765 | -1.03(-7.62%) |
May 05, 2010 | 13.55 | 13.55 | 13.41 | 13.46 | 3,681 | -0.45(-3.23%) |