Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.41 | 14.61 | 14.10 | 14.17 | 479,425 | -0.38(-2.61%) |
Jul 29, 2010 | 14.86 | 15.00 | 14.44 | 14.55 | 207,961 | -0.12(-0.82%) |
Jul 28, 2010 | 14.70 | 14.82 | 14.56 | 14.67 | 159,828 | -0.09(-0.61%) |
Jul 27, 2010 | 14.79 | 14.97 | 14.47 | 14.76 | 159,264 | +0.07(+0.48%) |
Jul 26, 2010 | 14.37 | 14.71 | 14.16 | 14.69 | 114,527 | +0.38(+2.66%) |
Jul 23, 2010 | 13.64 | 14.35 | 13.64 | 14.31 | 143,532 | +0.57(+4.15%) |
Jul 22, 2010 | 13.40 | 13.77 | 13.32 | 13.74 | 184,164 | +0.55(+4.17%) |
Jul 21, 2010 | 13.73 | 13.75 | 13.18 | 13.19 | 66,672 | -0.42(-3.09%) |
Jul 20, 2010 | 13.08 | 13.65 | 13.05 | 13.61 | 81,668 | +0.35(+2.64%) |
Jul 19, 2010 | 13.12 | 13.28 | 12.91 | 13.26 | 154,972 | +0.14(+1.07%) |
Jul 16, 2010 | 13.01 | 13.24 | 12.72 | 13.12 | 173,589 | -0.01(-0.08%) |
Jul 15, 2010 | 13.46 | 13.46 | 12.95 | 13.13 | 75,887 | -0.34(-2.52%) |
Jul 14, 2010 | 13.75 | 13.75 | 13.35 | 13.47 | 81,998 | -0.37(-2.67%) |
Jul 13, 2010 | 13.31 | 13.88 | 13.31 | 13.84 | 119,412 | +0.73(+5.57%) |
Jul 12, 2010 | 13.38 | 13.53 | 13.04 | 13.11 | 37,744 | -0.35(-2.60%) |
Jul 09, 2010 | 13.13 | 13.61 | 13.11 | 13.46 | 49,275 | +0.27(+2.05%) |
Jul 08, 2010 | 13.32 | 13.42 | 12.95 | 13.19 | 147,232 | +0.02(+0.15%) |
Jul 07, 2010 | 12.91 | 13.43 | 12.65 | 13.17 | 161,918 | +0.34(+2.65%) |
Jul 06, 2010 | 13.22 | 13.42 | 12.68 | 12.83 | 121,272 | -0.21(-1.61%) |
Jul 02, 2010 | 13.19 | 13.19 | 12.94 | 13.04 | 92,163 | -0.06(-0.46%) |
Jul 01, 2010 | 13.02 | 13.21 | 12.68 | 13.10 | 154,772 | +0.07(+0.54%) |
Jun 30, 2010 | 12.97 | 13.32 | 12.90 | 13.03 | 140,743 | +0.02(+0.15%) |
Jun 29, 2010 | 13.44 | 13.50 | 12.89 | 13.01 | 239,521 | -0.66(-4.83%) |
Jun 25, 2010 | 13.29 | 14.24 | 13.21 | 13.67 | 488,754 | +0.46(+3.48%) |
Jun 24, 2010 | 13.86 | 13.89 | 13.10 | 13.21 | 379,254 | -0.77(-5.51%) |
Jun 23, 2010 | 14.26 | 14.28 | 13.88 | 13.98 | 156,513 | -0.25(-1.76%) |
Jun 22, 2010 | 14.30 | 14.51 | 14.21 | 14.23 | 138,352 | -0.07(-0.49%) |
Jun 21, 2010 | 14.50 | 14.50 | 14.25 | 14.30 | 115,682 | +0.02(+0.14%) |
Jun 18, 2010 | 14.37 | 14.38 | 14.03 | 14.28 | 180,429 | +0.00(+0.00%) |
Jun 17, 2010 | 14.50 | 14.50 | 14.11 | 14.28 | 111,613 | -0.16(-1.11%) |
Jun 16, 2010 | 14.33 | 14.51 | 14.19 | 14.44 | 134,070 | -0.02(-0.14%) |
Jun 15, 2010 | 14.17 | 14.53 | 14.03 | 14.46 | 294,594 | +0.30(+2.12%) |
Jun 14, 2010 | 14.35 | 14.52 | 14.09 | 14.16 | 172,887 | -0.08(-0.60%) |
Jun 11, 2010 | 14.07 | 14.40 | 14.05 | 14.24 | 156,582 | -0.01(-0.04%) |
Jun 10, 2010 | 13.86 | 14.36 | 13.81 | 14.25 | 272,079 | +0.40(+2.89%) |
Jun 09, 2010 | 14.02 | 14.13 | 13.75 | 13.85 | 476,454 | -0.16(-1.14%) |
Jun 08, 2010 | 14.25 | 14.35 | 13.90 | 14.01 | 468,880 | -0.22(-1.55%) |
Jun 07, 2010 | 14.50 | 14.54 | 14.23 | 14.23 | 902,707 | -0.29(-2.00%) |
Jun 04, 2010 | 14.55 | 14.79 | 14.50 | 14.52 | 2,213,913 | -1.87(-11.41%) |
Jun 03, 2010 | 16.41 | 16.64 | 16.04 | 16.39 | 165,952 | -0.12(-0.73%) |
Jun 02, 2010 | 16.30 | 16.53 | 16.01 | 16.51 | 85,517 | +0.36(+2.23%) |
Jun 01, 2010 | 16.31 | 16.62 | 16.04 | 16.15 | 147,864 | -0.23(-1.40%) |
May 28, 2010 | 16.42 | 16.53 | 16.01 | 16.38 | 99,548 | -0.04(-0.24%) |
May 27, 2010 | 16.31 | 16.43 | 15.97 | 16.42 | 107,993 | +0.33(+2.05%) |
May 26, 2010 | 15.63 | 16.38 | 15.49 | 16.09 | 218,298 | +0.56(+3.61%) |
May 25, 2010 | 14.85 | 15.72 | 14.54 | 15.53 | 133,039 | +0.29(+1.90%) |
May 24, 2010 | 15.46 | 15.73 | 15.21 | 15.24 | 54,379 | -0.28(-1.80%) |
May 21, 2010 | 15.21 | 15.74 | 14.81 | 15.52 | 247,012 | +0.06(+0.39%) |
May 20, 2010 | 15.44 | 16.09 | 15.30 | 15.46 | 147,507 | -0.69(-4.27%) |
May 19, 2010 | 16.24 | 16.40 | 15.95 | 16.15 | 74,706 | -0.18(-1.10%) |
May 18, 2010 | 16.51 | 16.73 | 16.24 | 16.33 | 124,827 | -0.03(-0.18%) |
May 17, 2010 | 16.88 | 17.10 | 16.04 | 16.36 | 207,165 | -0.50(-2.97%) |
May 14, 2010 | 16.82 | 16.95 | 16.44 | 16.86 | 138,601 | -0.12(-0.71%) |
May 13, 2010 | 17.18 | 17.34 | 16.76 | 16.98 | 86,819 | -0.30(-1.74%) |
May 12, 2010 | 16.52 | 17.35 | 16.41 | 17.28 | 128,001 | +0.79(+4.79%) |
May 11, 2010 | 16.31 | 16.78 | 16.04 | 16.49 | 114,957 | +0.02(+0.12%) |
May 10, 2010 | 16.34 | 16.86 | 16.34 | 16.47 | 131,070 | +0.48(+3.00%) |
May 07, 2010 | 16.14 | 16.54 | 15.90 | 15.99 | 266,966 | -0.26(-1.60%) |
May 06, 2010 | 16.70 | 16.98 | 15.15 | 16.25 | 304,031 | -0.51(-3.04%) |
May 05, 2010 | 16.93 | 17.15 | 16.74 | 16.76 | 196,008 | -0.43(-2.50%) |
May 04, 2010 | 17.46 | 17.48 | 16.97 | 17.19 | 310,326 | -0.64(-3.59%) |