Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.93 | 14.34 | 13.93 | 14.27 | 68,649 | +0.14(+0.99%) |
Jul 29, 2010 | 13.95 | 14.31 | 13.72 | 14.13 | 105,429 | +0.26(+1.87%) |
Jul 28, 2010 | 14.03 | 14.37 | 13.71 | 13.87 | 65,403 | -0.21(-1.49%) |
Jul 27, 2010 | 14.66 | 14.70 | 13.98 | 14.08 | 81,051 | +0.02(+0.14%) |
Jul 26, 2010 | 14.00 | 14.25 | 13.87 | 14.06 | 110,317 | +0.14(+1.01%) |
Jul 23, 2010 | 13.44 | 14.01 | 13.43 | 13.92 | 86,361 | +0.38(+2.81%) |
Jul 22, 2010 | 13.18 | 13.61 | 13.07 | 13.54 | 98,755 | +0.58(+4.48%) |
Jul 21, 2010 | 13.19 | 13.33 | 12.86 | 12.96 | 101,430 | -0.16(-1.22%) |
Jul 20, 2010 | 12.69 | 13.13 | 12.48 | 13.12 | 124,466 | +0.25(+1.94%) |
Jul 19, 2010 | 12.93 | 13.17 | 12.65 | 12.87 | 82,397 | -0.10(-0.77%) |
Jul 16, 2010 | 13.44 | 13.62 | 12.94 | 12.97 | 102,386 | -0.61(-4.49%) |
Jul 15, 2010 | 13.87 | 13.99 | 13.49 | 13.58 | 95,920 | -0.30(-2.16%) |
Jul 14, 2010 | 13.94 | 13.99 | 13.77 | 13.88 | 72,083 | -0.15(-1.07%) |
Jul 13, 2010 | 13.61 | 14.05 | 13.45 | 14.03 | 119,075 | +0.64(+4.78%) |
Jul 12, 2010 | 13.62 | 13.72 | 13.38 | 13.39 | 65,097 | -0.28(-2.05%) |
Jul 09, 2010 | 13.48 | 13.74 | 13.37 | 13.67 | 68,775 | +0.20(+1.48%) |
Jul 08, 2010 | 13.14 | 13.50 | 13.07 | 13.47 | 98,460 | +0.49(+3.78%) |
Jul 07, 2010 | 12.35 | 13.02 | 12.27 | 12.98 | 135,276 | +0.61(+4.93%) |
Jul 06, 2010 | 12.64 | 12.95 | 12.19 | 12.37 | 116,951 | -0.06(-0.48%) |
Jul 02, 2010 | 12.65 | 12.73 | 12.17 | 12.43 | 141,497 | -0.17(-1.35%) |
Jul 01, 2010 | 13.10 | 13.39 | 12.42 | 12.60 | 110,901 | -0.53(-4.04%) |
Jun 30, 2010 | 13.05 | 13.42 | 12.85 | 13.13 | 93,751 | +0.11(+0.84%) |
Jun 29, 2010 | 13.45 | 13.64 | 12.93 | 13.02 | 81,288 | -0.78(-5.65%) |
Jun 25, 2010 | 13.54 | 13.83 | 13.38 | 13.80 | 434,260 | +0.35(+2.60%) |
Jun 24, 2010 | 13.66 | 13.92 | 13.42 | 13.45 | 88,941 | -0.30(-2.18%) |
Jun 23, 2010 | 13.55 | 13.94 | 13.46 | 13.75 | 86,000 | +0.14(+1.03%) |
Jun 22, 2010 | 14.46 | 14.49 | 13.55 | 13.61 | 228,203 | -0.72(-5.02%) |
Jun 21, 2010 | 14.71 | 15.19 | 14.32 | 14.33 | 390,550 | -0.15(-1.04%) |
Jun 18, 2010 | 14.50 | 14.64 | 14.38 | 14.48 | 127,906 | +0.00(+0.00%) |
Jun 17, 2010 | 14.33 | 14.64 | 14.13 | 14.48 | 162,704 | +0.18(+1.26%) |
Jun 16, 2010 | 14.14 | 14.55 | 14.04 | 14.30 | 132,170 | -0.03(-0.21%) |
Jun 15, 2010 | 13.73 | 14.40 | 13.50 | 14.33 | 177,197 | +0.75(+5.52%) |
Jun 14, 2010 | 13.58 | 13.91 | 13.49 | 13.58 | 125,472 | +0.10(+0.74%) |
Jun 11, 2010 | 12.96 | 13.50 | 12.74 | 13.48 | 124,784 | +0.38(+2.90%) |
Jun 10, 2010 | 12.60 | 13.35 | 12.56 | 13.10 | 226,441 | +0.72(+5.82%) |
Jun 09, 2010 | 12.91 | 13.28 | 12.29 | 12.38 | 282,120 | -0.72(-5.50%) |
Jun 08, 2010 | 12.57 | 13.12 | 12.25 | 13.10 | 166,960 | +0.51(+4.05%) |
Jun 07, 2010 | 12.77 | 13.15 | 12.40 | 12.59 | 154,477 | -0.17(-1.33%) |
Jun 04, 2010 | 13.19 | 13.70 | 12.69 | 12.76 | 153,465 | -0.75(-5.55%) |
Jun 03, 2010 | 13.24 | 13.59 | 13.05 | 13.51 | 133,834 | +0.38(+2.89%) |
Jun 02, 2010 | 12.94 | 13.13 | 12.75 | 13.13 | 132,101 | +0.29(+2.26%) |
Jun 01, 2010 | 12.80 | 13.16 | 12.79 | 12.84 | 72,837 | -0.12(-0.93%) |
May 28, 2010 | 12.90 | 13.18 | 12.66 | 12.96 | 114,440 | +0.06(+0.47%) |
May 27, 2010 | 12.82 | 12.99 | 12.45 | 12.90 | 170,226 | +0.40(+3.20%) |
May 26, 2010 | 12.58 | 13.03 | 12.32 | 12.50 | 149,903 | +0.02(+0.16%) |
May 25, 2010 | 12.30 | 12.57 | 12.19 | 12.48 | 116,748 | -0.14(-1.11%) |
May 24, 2010 | 12.32 | 12.83 | 12.21 | 12.62 | 142,740 | +0.24(+1.94%) |
May 21, 2010 | 12.18 | 12.47 | 11.93 | 12.38 | 375,291 | +0.11(+0.90%) |
May 20, 2010 | 12.56 | 12.92 | 12.26 | 12.27 | 274,709 | -0.88(-6.69%) |
May 19, 2010 | 13.27 | 13.53 | 12.96 | 13.15 | 55,068 | -0.20(-1.50%) |
May 18, 2010 | 13.68 | 13.96 | 13.19 | 13.35 | 52,187 | -0.14(-1.04%) |
May 17, 2010 | 13.62 | 13.66 | 12.96 | 13.49 | 64,897 | -0.07(-0.52%) |
May 14, 2010 | 14.03 | 14.03 | 13.38 | 13.56 | 65,576 | -0.57(-4.03%) |
May 13, 2010 | 14.10 | 14.46 | 13.98 | 14.13 | 73,094 | +0.03(+0.21%) |
May 12, 2010 | 13.99 | 14.37 | 13.97 | 14.10 | 164,687 | +0.10(+0.71%) |
May 11, 2010 | 13.97 | 14.17 | 13.57 | 14.00 | 56,485 | +0.21(+1.52%) |
May 10, 2010 | 13.27 | 13.80 | 13.12 | 13.79 | 124,321 | +0.93(+7.23%) |
May 07, 2010 | 13.35 | 13.51 | 12.59 | 12.86 | 221,734 | -0.50(-3.74%) |
May 06, 2010 | 13.49 | 13.93 | 13.02 | 13.36 | 249,633 | -0.33(-2.41%) |
May 05, 2010 | 13.60 | 13.90 | 13.35 | 13.69 | 205,759 | -0.18(-1.30%) |
May 04, 2010 | 13.94 | 13.95 | 13.59 | 13.87 | 80,489 | -0.32(-2.26%) |