Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.18 | 14.35 | 14.15 | 14.17 | 378,625 | -0.18(-1.25%) |
Jul 29, 2010 | 14.41 | 14.45 | 14.25 | 14.35 | 72,008 | +0.06(+0.45%) |
Jul 28, 2010 | 14.33 | 14.34 | 14.26 | 14.29 | 45,840 | -0.11(-0.77%) |
Jul 27, 2010 | 14.47 | 14.47 | 14.30 | 14.40 | 44,561 | +0.07(+0.50%) |
Jul 26, 2010 | 14.24 | 14.32 | 14.24 | 14.32 | 32,446 | +0.13(+0.95%) |
Jul 23, 2010 | 14.05 | 14.22 | 14.05 | 14.19 | 31,557 | +0.16(+1.13%) |
Jul 22, 2010 | 13.91 | 14.08 | 13.91 | 14.03 | 60,273 | +0.36(+2.67%) |
Jul 21, 2010 | 13.87 | 13.87 | 13.63 | 13.67 | 53,525 | -0.18(-1.30%) |
Jul 20, 2010 | 13.54 | 13.86 | 13.54 | 13.85 | 60,721 | +0.22(+1.64%) |
Jul 19, 2010 | 13.57 | 13.66 | 13.52 | 13.62 | 48,112 | +0.18(+1.32%) |
Jul 16, 2010 | 13.74 | 13.74 | 13.43 | 13.45 | 64,045 | -0.26(-1.91%) |
Jul 15, 2010 | 13.83 | 13.83 | 13.65 | 13.71 | 135,556 | -0.07(-0.48%) |
Jul 14, 2010 | 13.81 | 13.84 | 13.76 | 13.78 | 41,555 | -0.03(-0.22%) |
Jul 13, 2010 | 13.79 | 13.82 | 13.70 | 13.81 | 63,969 | +0.20(+1.43%) |
Jul 12, 2010 | 13.63 | 13.67 | 13.59 | 13.61 | 79,153 | -0.04(-0.32%) |
Jul 09, 2010 | 13.56 | 13.66 | 13.56 | 13.65 | 43,132 | +0.10(+0.71%) |
Jul 08, 2010 | 13.60 | 13.60 | 13.47 | 13.56 | 154,590 | +0.01(+0.08%) |
Jul 07, 2010 | 13.30 | 13.55 | 13.30 | 13.55 | 112,864 | +0.39(+2.97%) |
Jul 06, 2010 | 13.20 | 13.37 | 13.15 | 13.16 | 27,003 | +0.17(+1.33%) |
Jul 02, 2010 | 13.09 | 13.13 | 12.93 | 12.99 | 78,608 | -0.01(-0.05%) |
Jul 01, 2010 | 12.90 | 13.00 | 12.77 | 12.99 | 117,309 | +0.11(+0.86%) |
Jun 30, 2010 | 12.98 | 13.05 | 12.83 | 12.88 | 79,079 | -0.12(-0.95%) |
Jun 29, 2010 | 13.11 | 13.19 | 12.96 | 13.00 | 161,783 | -0.45(-3.36%) |
Jun 25, 2010 | 13.44 | 13.50 | 13.33 | 13.46 | 39,109 | +0.06(+0.42%) |
Jun 24, 2010 | 13.54 | 13.54 | 13.36 | 13.40 | 24,160 | -0.17(-1.25%) |
Jun 23, 2010 | 13.60 | 13.60 | 13.44 | 13.57 | 26,707 | +0.07(+0.49%) |
Jun 22, 2010 | 13.69 | 13.73 | 13.48 | 13.50 | 53,626 | -0.06(-0.42%) |
Jun 21, 2010 | 13.90 | 13.90 | 13.53 | 13.56 | 47,032 | +0.13(+0.96%) |
Jun 18, 2010 | 13.47 | 13.49 | 13.40 | 13.43 | 31,262 | -0.05(-0.37%) |
Jun 17, 2010 | 13.51 | 13.52 | 13.43 | 13.48 | 40,112 | -0.04(-0.26%) |
Jun 16, 2010 | 13.35 | 13.57 | 13.35 | 13.52 | 74,079 | -0.04(-0.30%) |
Jun 15, 2010 | 13.30 | 13.57 | 13.30 | 13.56 | 109,205 | +0.37(+2.77%) |
Jun 14, 2010 | 13.27 | 13.35 | 13.19 | 13.19 | 48,340 | +0.06(+0.46%) |
Jun 11, 2010 | 13.01 | 13.13 | 13.00 | 13.13 | 13,642 | -0.04(-0.27%) |
Jun 10, 2010 | 12.96 | 13.16 | 12.96 | 13.16 | 60,446 | +0.49(+3.87%) |
Jun 09, 2010 | 12.86 | 12.92 | 12.66 | 12.67 | 89,839 | -0.02(-0.12%) |
Jun 08, 2010 | 12.63 | 12.69 | 12.49 | 12.69 | 826,064 | +0.16(+1.28%) |
Jun 07, 2010 | 12.80 | 12.80 | 12.53 | 12.53 | 77,527 | -0.11(-0.83%) |
Jun 04, 2010 | 13.08 | 13.08 | 12.58 | 12.63 | 587,800 | -0.48(-3.63%) |
Jun 03, 2010 | 13.16 | 13.20 | 12.98 | 13.11 | 19,318 | -0.04(-0.30%) |
Jun 02, 2010 | 12.91 | 13.15 | 12.91 | 13.15 | 59,217 | +0.41(+3.18%) |
Jun 01, 2010 | 12.71 | 12.97 | 12.71 | 12.74 | 46,715 | -0.18(-1.36%) |
May 28, 2010 | 13.06 | 13.12 | 12.83 | 12.92 | 34,916 | -0.14(-1.07%) |
May 27, 2010 | 12.75 | 13.06 | 12.75 | 13.06 | 60,117 | +0.66(+5.29%) |
May 26, 2010 | 12.54 | 12.60 | 12.39 | 12.40 | 73,927 | -0.13(-1.04%) |
May 25, 2010 | 12.34 | 12.57 | 12.16 | 12.53 | 63,796 | -0.13(-1.03%) |
May 24, 2010 | 12.71 | 12.85 | 12.66 | 12.66 | 89,304 | +0.00(+0.00%) |
May 21, 2010 | 12.41 | 12.72 | 12.30 | 12.66 | 137,355 | +0.16(+1.24%) |
May 20, 2010 | 12.48 | 12.69 | 12.45 | 12.51 | 36,604 | -0.52(-3.96%) |
May 19, 2010 | 13.03 | 13.03 | 12.80 | 13.02 | 77,136 | +0.02(+0.15%) |
May 18, 2010 | 13.45 | 13.45 | 12.97 | 13.00 | 116,139 | -0.31(-2.30%) |
May 17, 2010 | 13.26 | 13.31 | 13.07 | 13.31 | 60,829 | +0.02(+0.15%) |
May 14, 2010 | 13.43 | 13.43 | 13.16 | 13.29 | 45,873 | -0.26(-1.94%) |
May 13, 2010 | 13.66 | 13.69 | 13.55 | 13.55 | 55,409 | -0.10(-0.71%) |
May 12, 2010 | 13.73 | 13.73 | 13.59 | 13.65 | 70,076 | +0.13(+0.93%) |
May 11, 2010 | 13.66 | 13.69 | 13.46 | 13.53 | 106,439 | -0.15(-1.11%) |
May 10, 2010 | 13.80 | 14.20 | 13.60 | 13.68 | 416,093 | +0.52(+3.97%) |
May 07, 2010 | 13.53 | 13.67 | 12.82 | 13.15 | 91,673 | -0.12(-0.91%) |
May 06, 2010 | 13.63 | 13.86 | 11.12 | 13.28 | 88,941 | -0.39(-2.86%) |
May 05, 2010 | 13.79 | 13.85 | 13.63 | 13.67 | 24,929 | -0.25(-1.77%) |
May 04, 2010 | 14.15 | 14.15 | 13.87 | 13.91 | 89,789 | -0.57(-3.94%) |