Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.17 | 14.35 | 14.15 | 14.17 | 378,734 | -0.18(-1.25%) |
Jul 29, 2010 | 14.41 | 14.44 | 14.24 | 14.35 | 72,029 | +0.06(+0.45%) |
Jul 28, 2010 | 14.32 | 14.34 | 14.26 | 14.28 | 45,853 | -0.11(-0.77%) |
Jul 27, 2010 | 14.47 | 14.47 | 14.30 | 14.39 | 44,574 | +0.07(+0.50%) |
Jul 26, 2010 | 14.24 | 14.32 | 14.24 | 14.32 | 32,456 | +0.13(+0.95%) |
Jul 23, 2010 | 14.04 | 14.22 | 14.04 | 14.19 | 31,566 | +0.16(+1.13%) |
Jul 22, 2010 | 13.91 | 14.08 | 13.91 | 14.03 | 60,290 | +0.36(+2.67%) |
Jul 21, 2010 | 13.87 | 13.87 | 13.63 | 13.66 | 53,540 | -0.18(-1.30%) |
Jul 20, 2010 | 13.54 | 13.85 | 13.54 | 13.84 | 60,738 | +0.22(+1.64%) |
Jul 19, 2010 | 13.57 | 13.65 | 13.51 | 13.62 | 48,126 | +0.18(+1.32%) |
Jul 16, 2010 | 13.73 | 13.73 | 13.42 | 13.44 | 64,063 | -0.26(-1.91%) |
Jul 15, 2010 | 13.83 | 13.83 | 13.65 | 13.70 | 135,595 | -0.07(-0.49%) |
Jul 14, 2010 | 13.81 | 13.84 | 13.76 | 13.77 | 41,567 | -0.03(-0.22%) |
Jul 13, 2010 | 13.79 | 13.81 | 13.69 | 13.80 | 63,987 | +0.20(+1.43%) |
Jul 12, 2010 | 13.63 | 13.67 | 13.58 | 13.61 | 79,176 | -0.04(-0.32%) |
Jul 09, 2010 | 13.56 | 13.65 | 13.56 | 13.65 | 43,144 | +0.10(+0.70%) |
Jul 08, 2010 | 13.59 | 13.59 | 13.46 | 13.56 | 154,635 | +0.01(+0.08%) |
Jul 07, 2010 | 13.29 | 13.55 | 13.29 | 13.55 | 112,896 | +0.39(+2.97%) |
Jul 06, 2010 | 13.20 | 13.37 | 13.14 | 13.15 | 27,010 | +0.17(+1.33%) |
Jul 02, 2010 | 13.08 | 13.13 | 12.92 | 12.98 | 78,631 | -0.01(-0.05%) |
Jul 01, 2010 | 12.89 | 13.00 | 12.77 | 12.99 | 117,343 | +0.11(+0.86%) |
Jun 30, 2010 | 12.98 | 13.05 | 12.82 | 12.88 | 79,102 | -0.12(-0.95%) |
Jun 29, 2010 | 13.11 | 13.19 | 12.96 | 13.00 | 161,829 | -0.45(-3.36%) |
Jun 25, 2010 | 13.43 | 13.49 | 13.33 | 13.45 | 39,120 | +0.06(+0.42%) |
Jun 24, 2010 | 13.53 | 13.53 | 13.36 | 13.40 | 24,167 | -0.17(-1.25%) |
Jun 23, 2010 | 13.60 | 13.60 | 13.44 | 13.57 | 26,714 | +0.07(+0.49%) |
Jun 22, 2010 | 13.69 | 13.72 | 13.48 | 13.50 | 53,641 | -0.06(-0.42%) |
Jun 21, 2010 | 13.89 | 13.89 | 13.53 | 13.56 | 47,045 | +0.13(+0.96%) |
Jun 18, 2010 | 13.46 | 13.48 | 13.39 | 13.43 | 31,271 | -0.05(-0.37%) |
Jun 17, 2010 | 13.51 | 13.51 | 13.43 | 13.48 | 40,124 | -0.04(-0.26%) |
Jun 16, 2010 | 13.35 | 13.57 | 13.35 | 13.51 | 74,100 | -0.04(-0.30%) |
Jun 15, 2010 | 13.29 | 13.57 | 13.29 | 13.55 | 109,236 | +0.37(+2.77%) |
Jun 14, 2010 | 13.26 | 13.34 | 13.19 | 13.19 | 48,353 | +0.06(+0.46%) |
Jun 11, 2010 | 13.01 | 13.13 | 12.99 | 13.13 | 13,646 | -0.04(-0.27%) |
Jun 10, 2010 | 12.96 | 13.16 | 12.96 | 13.16 | 60,463 | +0.49(+3.88%) |
Jun 09, 2010 | 12.86 | 12.92 | 12.66 | 12.67 | 89,865 | -0.02(-0.12%) |
Jun 08, 2010 | 12.62 | 12.69 | 12.49 | 12.69 | 826,302 | +0.16(+1.28%) |
Jun 07, 2010 | 12.80 | 12.80 | 12.52 | 12.52 | 77,549 | -0.11(-0.83%) |
Jun 04, 2010 | 13.08 | 13.08 | 12.58 | 12.63 | 587,969 | -0.48(-3.63%) |
Jun 03, 2010 | 13.16 | 13.20 | 12.98 | 13.11 | 19,323 | -0.04(-0.30%) |
Jun 02, 2010 | 12.91 | 13.15 | 12.91 | 13.15 | 59,234 | +0.41(+3.18%) |
Jun 01, 2010 | 12.71 | 12.97 | 12.71 | 12.74 | 46,729 | -0.18(-1.36%) |
May 28, 2010 | 13.06 | 13.12 | 12.83 | 12.92 | 34,926 | -0.14(-1.07%) |
May 27, 2010 | 12.75 | 13.06 | 12.75 | 13.06 | 60,134 | +0.66(+5.29%) |
May 26, 2010 | 12.54 | 12.60 | 12.38 | 12.40 | 73,949 | -0.13(-1.04%) |
May 25, 2010 | 12.34 | 12.56 | 12.16 | 12.53 | 63,815 | -0.13(-1.03%) |
May 24, 2010 | 12.71 | 12.85 | 12.66 | 12.66 | 89,330 | +0.00(+0.00%) |
May 21, 2010 | 12.41 | 12.72 | 12.29 | 12.66 | 137,395 | +0.16(+1.24%) |
May 20, 2010 | 12.47 | 12.68 | 12.44 | 12.50 | 36,615 | -0.52(-3.96%) |
May 19, 2010 | 13.03 | 13.03 | 12.80 | 13.02 | 77,158 | +0.02(+0.15%) |
May 18, 2010 | 13.44 | 13.44 | 12.97 | 13.00 | 116,173 | -0.31(-2.30%) |
May 17, 2010 | 13.26 | 13.31 | 13.06 | 13.31 | 60,847 | +0.02(+0.15%) |
May 14, 2010 | 13.43 | 13.43 | 13.16 | 13.29 | 45,886 | -0.26(-1.94%) |
May 13, 2010 | 13.65 | 13.68 | 13.55 | 13.55 | 55,425 | -0.10(-0.71%) |
May 12, 2010 | 13.72 | 13.72 | 13.58 | 13.65 | 70,096 | +0.13(+0.93%) |
May 11, 2010 | 13.65 | 13.69 | 13.45 | 13.52 | 106,470 | -0.15(-1.11%) |
May 10, 2010 | 13.80 | 14.20 | 13.59 | 13.67 | 416,213 | +0.52(+3.97%) |
May 07, 2010 | 13.53 | 13.67 | 12.82 | 13.15 | 91,699 | -0.12(-0.91%) |
May 06, 2010 | 13.62 | 13.86 | 11.11 | 13.27 | 88,967 | -0.39(-2.86%) |
May 05, 2010 | 13.79 | 13.84 | 13.62 | 13.66 | 24,936 | -0.25(-1.77%) |
May 04, 2010 | 14.14 | 14.14 | 13.86 | 13.91 | 89,815 | -0.57(-3.94%) |