Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.62 | 13.74 | 13.52 | 13.62 | 1,590,730 | -0.17(-1.26%) |
Jul 29, 2010 | 14.18 | 14.18 | 13.73 | 13.79 | 5,148 | -0.27(-1.89%) |
Jul 28, 2010 | 14.26 | 14.26 | 14.01 | 14.06 | 721,898 | -0.25(-1.78%) |
Jul 27, 2010 | 14.17 | 14.34 | 14.17 | 14.31 | 354 | +0.13(+0.94%) |
Jul 26, 2010 | 13.88 | 14.23 | 13.88 | 14.18 | 1,147,369 | +0.29(+2.08%) |
Jul 23, 2010 | 13.72 | 13.91 | 13.61 | 13.89 | 693,001 | +0.16(+1.14%) |
Jul 22, 2010 | 13.51 | 13.80 | 13.51 | 13.73 | 2,210 | +0.32(+2.41%) |
Jul 21, 2010 | 13.70 | 13.70 | 13.35 | 13.41 | 803,466 | -0.24(-1.74%) |
Jul 20, 2010 | 13.41 | 13.65 | 13.29 | 13.65 | 3,445 | +0.10(+0.77%) |
Jul 19, 2010 | 13.50 | 13.57 | 13.34 | 13.54 | 582,330 | +0.09(+0.65%) |
Jul 16, 2010 | 13.46 | 13.70 | 13.41 | 13.46 | 574,992 | -0.19(-1.40%) |
Jul 15, 2010 | 13.72 | 13.74 | 13.43 | 13.65 | 811,580 | -0.10(-0.72%) |
Jul 14, 2010 | 13.71 | 13.81 | 13.61 | 13.74 | 5,103 | +0.03(+0.25%) |
Jul 13, 2010 | 13.73 | 13.76 | 13.61 | 13.71 | 3,550 | +0.10(+0.72%) |
Jul 12, 2010 | 13.56 | 13.66 | 13.52 | 13.61 | 415,082 | -0.02(-0.17%) |
Jul 09, 2010 | 13.63 | 13.65 | 13.46 | 13.63 | 357,885 | +0.08(+0.60%) |
Jul 08, 2010 | 13.53 | 13.59 | 13.44 | 13.55 | 838 | +0.09(+0.69%) |
Jul 07, 2010 | 13.10 | 13.47 | 13.09 | 13.46 | 704,164 | +0.36(+2.78%) |
Jul 06, 2010 | 13.00 | 13.26 | 12.98 | 13.10 | 8,033 | +0.13(+1.03%) |
Jul 02, 2010 | 12.96 | 13.03 | 12.83 | 12.96 | 517,611 | +0.00(+0.00%) |
Jul 01, 2010 | 12.84 | 13.06 | 12.74 | 12.96 | 1,054,892 | -0.21(-1.58%) |
Jun 30, 2010 | 13.15 | 13.41 | 13.13 | 13.17 | 3,026 | -0.01(-0.04%) |
Jun 29, 2010 | 13.39 | 13.39 | 13.12 | 13.18 | 2,405 | -0.21(-1.60%) |
Jun 25, 2010 | 13.39 | 13.39 | 13.01 | 13.39 | 1,012,187 | +0.11(+0.83%) |
Jun 24, 2010 | 13.23 | 13.40 | 13.16 | 13.28 | 724 | +0.05(+0.39%) |
Jun 23, 2010 | 13.20 | 13.28 | 13.01 | 13.23 | 541,372 | +0.02(+0.13%) |
Jun 22, 2010 | 13.54 | 13.56 | 13.20 | 13.21 | 3,450 | -0.34(-2.52%) |
Jun 21, 2010 | 13.63 | 13.70 | 13.50 | 13.55 | 407,471 | +0.05(+0.39%) |
Jun 18, 2010 | 13.50 | 13.55 | 13.44 | 13.50 | 727,935 | -0.05(-0.34%) |
Jun 17, 2010 | 13.59 | 13.65 | 13.47 | 13.55 | 619,194 | +0.06(+0.43%) |
Jun 16, 2010 | 13.32 | 13.64 | 13.25 | 13.49 | 825,131 | +0.14(+1.08%) |
Jun 15, 2010 | 13.11 | 13.35 | 13.10 | 13.35 | 4,340 | +0.32(+2.49%) |
Jun 14, 2010 | 13.02 | 13.13 | 12.96 | 13.02 | 426,017 | +0.05(+0.36%) |
Jun 11, 2010 | 12.85 | 13.03 | 12.85 | 12.98 | 420,779 | +0.00(+0.00%) |
Jun 10, 2010 | 12.69 | 12.98 | 12.69 | 12.98 | 2,113 | +0.45(+3.55%) |
Jun 09, 2010 | 12.66 | 12.68 | 12.48 | 12.53 | 727,105 | -0.12(-0.91%) |
Jun 08, 2010 | 12.51 | 12.66 | 12.43 | 12.65 | 5,079 | +0.12(+0.92%) |
Jun 07, 2010 | 12.59 | 12.62 | 12.46 | 12.53 | 758,868 | -0.01(-0.05%) |
Jun 04, 2010 | 12.54 | 12.98 | 12.48 | 12.54 | 534,611 | -0.44(-3.39%) |
Jun 03, 2010 | 12.67 | 12.98 | 12.62 | 12.98 | 749,973 | +0.31(+2.42%) |
Jun 02, 2010 | 12.56 | 12.67 | 12.40 | 12.67 | 7,405 | +0.13(+1.06%) |
Jun 01, 2010 | 12.61 | 12.95 | 12.54 | 12.54 | 759,217 | -0.16(-1.28%) |
May 28, 2010 | 12.70 | 12.83 | 12.65 | 12.70 | 653,013 | -0.09(-0.72%) |
May 27, 2010 | 12.63 | 12.80 | 12.56 | 12.79 | 430,374 | +0.33(+2.65%) |
May 26, 2010 | 12.51 | 12.63 | 12.39 | 12.46 | 767,835 | +0.02(+0.19%) |
May 25, 2010 | 12.51 | 12.51 | 12.18 | 12.44 | 2,848 | -0.23(-1.83%) |
May 24, 2010 | 12.67 | 12.84 | 12.52 | 12.67 | 669,465 | +0.02(+0.14%) |
May 21, 2010 | 12.46 | 12.72 | 12.43 | 12.65 | 1,267,616 | +0.02(+0.18%) |
May 20, 2010 | 12.74 | 12.93 | 12.63 | 12.63 | 1,855,555 | -0.32(-2.50%) |
May 19, 2010 | 13.29 | 13.29 | 12.75 | 12.95 | 1,177,136 | -0.24(-1.80%) |
May 18, 2010 | 13.24 | 13.42 | 13.14 | 13.19 | 3,923 | +0.00(+0.00%) |
May 17, 2010 | 13.23 | 13.25 | 12.98 | 13.19 | 1,018,744 | -0.01(-0.04%) |
May 14, 2010 | 13.20 | 13.23 | 12.96 | 13.20 | 865,778 | +0.02(+0.17%) |
May 13, 2010 | 13.18 | 13.30 | 13.13 | 13.17 | 574,447 | -0.03(-0.26%) |
May 12, 2010 | 12.88 | 13.26 | 12.88 | 13.21 | 748,434 | +0.31(+2.43%) |
May 11, 2010 | 12.93 | 13.09 | 12.84 | 12.89 | 450 | -0.27(-2.08%) |
May 10, 2010 | 12.97 | 13.19 | 12.96 | 13.17 | 721,193 | +0.55(+4.34%) |
May 07, 2010 | 12.86 | 12.94 | 12.49 | 12.62 | 1,373,632 | -0.25(-1.91%) |
May 06, 2010 | 13.30 | 13.35 | 12.20 | 12.86 | 1,533,450 | -0.46(-3.47%) |
May 05, 2010 | 13.35 | 13.46 | 13.22 | 13.33 | 724,014 | -0.07(-0.55%) |
May 04, 2010 | 13.45 | 13.55 | 13.30 | 13.40 | 994,922 | -0.13(-0.97%) |