Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.77 | 14.81 | 14.35 | 14.77 | 73,330 | +0.05(+0.34%) |
Jul 29, 2010 | 14.67 | 14.75 | 14.05 | 14.72 | 47,496 | +0.17(+1.17%) |
Jul 28, 2010 | 14.55 | 15.11 | 14.53 | 14.55 | 684 | -0.44(-2.94%) |
Jul 27, 2010 | 15.21 | 15.25 | 14.96 | 14.99 | 38,365 | -0.07(-0.46%) |
Jul 26, 2010 | 15.19 | 15.42 | 14.90 | 15.06 | 43,308 | -0.01(-0.07%) |
Jul 23, 2010 | 14.81 | 15.16 | 14.77 | 15.07 | 53,907 | +0.15(+1.01%) |
Jul 22, 2010 | 14.57 | 14.97 | 14.45 | 14.92 | 57,426 | +0.50(+3.47%) |
Jul 21, 2010 | 14.73 | 14.81 | 14.32 | 14.42 | 37,462 | -0.18(-1.23%) |
Jul 20, 2010 | 14.13 | 14.66 | 14.09 | 14.60 | 71,684 | +0.27(+1.88%) |
Jul 19, 2010 | 14.45 | 14.59 | 14.13 | 14.33 | 70,597 | -0.05(-0.35%) |
Jul 16, 2010 | 14.38 | 14.66 | 14.28 | 14.38 | 98,911 | -0.32(-2.18%) |
Jul 15, 2010 | 14.82 | 14.82 | 14.42 | 14.70 | 25,248 | -0.10(-0.68%) |
Jul 14, 2010 | 14.71 | 14.82 | 14.56 | 14.80 | 30,705 | +0.01(+0.07%) |
Jul 13, 2010 | 14.79 | 14.92 | 14.55 | 14.79 | 1,673 | +0.08(+0.54%) |
Jul 12, 2010 | 14.97 | 14.97 | 14.46 | 14.71 | 54,181 | -0.30(-2.00%) |
Jul 09, 2010 | 15.01 | 15.01 | 14.75 | 15.01 | 38,342 | +0.07(+0.47%) |
Jul 08, 2010 | 14.94 | 15.15 | 14.62 | 14.94 | 508 | +0.35(+2.40%) |
Jul 07, 2010 | 13.88 | 14.60 | 13.80 | 14.59 | 113,193 | +0.81(+5.88%) |
Jul 06, 2010 | 13.78 | 14.48 | 13.61 | 13.78 | 856 | -0.49(-3.43%) |
Jul 02, 2010 | 14.27 | 14.40 | 14.07 | 14.27 | 33,450 | -0.01(-0.07%) |
Jul 01, 2010 | 13.98 | 14.40 | 13.51 | 14.28 | 66,665 | +0.27(+1.93%) |
Jun 30, 2010 | 14.01 | 14.91 | 13.97 | 14.01 | 1,342 | -0.89(-5.97%) |
Jun 29, 2010 | 14.99 | 15.35 | 14.80 | 14.90 | 86,210 | -0.25(-1.65%) |
Jun 25, 2010 | 15.15 | 15.38 | 13.82 | 15.15 | 754,185 | +1.28(+9.23%) |
Jun 24, 2010 | 13.75 | 14.21 | 13.74 | 13.87 | 79,603 | +0.04(+0.29%) |
Jun 23, 2010 | 13.81 | 13.96 | 13.71 | 13.83 | 54,093 | +0.01(+0.07%) |
Jun 22, 2010 | 13.82 | 14.16 | 13.76 | 13.82 | 481 | -0.09(-0.65%) |
Jun 21, 2010 | 13.90 | 14.41 | 13.82 | 13.91 | 95,927 | +0.11(+0.80%) |
Jun 18, 2010 | 13.80 | 13.96 | 13.48 | 13.80 | 238,217 | +0.13(+0.95%) |
Jun 17, 2010 | 13.66 | 13.78 | 13.42 | 13.67 | 39,504 | +0.13(+0.96%) |
Jun 16, 2010 | 13.78 | 13.89 | 13.50 | 13.54 | 65,683 | -0.31(-2.24%) |
Jun 15, 2010 | 13.85 | 13.99 | 13.34 | 13.85 | 835 | +0.45(+3.36%) |
Jun 14, 2010 | 13.19 | 13.66 | 13.15 | 13.40 | 116,460 | +0.28(+2.13%) |
Jun 11, 2010 | 12.77 | 13.15 | 12.71 | 13.12 | 59,339 | +0.28(+2.18%) |
Jun 10, 2010 | 12.84 | 12.98 | 12.54 | 12.84 | 776 | +0.25(+1.99%) |
Jun 09, 2010 | 12.82 | 13.15 | 12.49 | 12.59 | 68,500 | -0.18(-1.41%) |
Jun 08, 2010 | 12.50 | 12.83 | 12.30 | 12.77 | 48,162 | +0.27(+2.16%) |
Jun 07, 2010 | 12.53 | 12.73 | 12.30 | 12.50 | 76,383 | +0.07(+0.56%) |
Jun 04, 2010 | 12.43 | 13.04 | 12.34 | 12.43 | 142,052 | -0.54(-4.16%) |
Jun 03, 2010 | 11.81 | 13.00 | 11.81 | 12.97 | 50,059 | +1.04(+8.72%) |
Jun 02, 2010 | 11.93 | 11.95 | 10.60 | 11.93 | 114,535 | +1.28(+12.02%) |
Jun 01, 2010 | 10.65 | 11.01 | 10.64 | 10.65 | 678 | -0.34(-3.09%) |
May 28, 2010 | 10.99 | 11.07 | 10.93 | 10.99 | 215,502 | -0.02(-0.18%) |
May 27, 2010 | 11.01 | 11.09 | 10.85 | 11.01 | 103,189 | +0.13(+1.19%) |
May 26, 2010 | 10.88 | 10.95 | 10.74 | 10.88 | 680 | +0.03(+0.28%) |
May 25, 2010 | 11.12 | 11.12 | 10.57 | 10.85 | 190,830 | -0.44(-3.90%) |
May 24, 2010 | 11.80 | 11.80 | 11.29 | 11.29 | 217,431 | -0.53(-4.48%) |
May 21, 2010 | 11.93 | 11.97 | 11.67 | 11.82 | 137,128 | -0.22(-1.83%) |
May 20, 2010 | 12.82 | 12.82 | 12.03 | 12.04 | 81,596 | -0.94(-7.24%) |
May 19, 2010 | 12.81 | 13.10 | 12.46 | 12.98 | 131,310 | +0.07(+0.54%) |
May 18, 2010 | 13.32 | 13.32 | 12.81 | 12.91 | 311,795 | -0.20(-1.53%) |
May 17, 2010 | 13.56 | 13.57 | 13.01 | 13.11 | 107,902 | -0.37(-2.74%) |
May 14, 2010 | 13.48 | 13.83 | 13.41 | 13.48 | 81,197 | -0.29(-2.11%) |
May 13, 2010 | 13.95 | 14.10 | 13.70 | 13.77 | 516,910 | -0.35(-2.48%) |
May 12, 2010 | 14.18 | 14.23 | 13.87 | 14.12 | 91,894 | +0.00(+0.00%) |
May 11, 2010 | 14.11 | 14.25 | 13.94 | 14.12 | 60,704 | +0.48(+3.52%) |
May 10, 2010 | 13.65 | 13.68 | 13.29 | 13.64 | 157,619 | +0.12(+0.89%) |
May 07, 2010 | 14.00 | 14.00 | 13.41 | 13.52 | 153,529 | -0.58(-4.11%) |
May 06, 2010 | 14.65 | 14.99 | 13.60 | 14.10 | 94,557 | -0.59(-4.02%) |
May 05, 2010 | 14.77 | 14.80 | 14.57 | 14.69 | 114,929 | -0.12(-0.81%) |
May 04, 2010 | 15.15 | 15.15 | 14.58 | 14.81 | 99,794 | -0.37(-2.44%) |