Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.35 | 15.70 | 14.91 | 15.35 | 677,768 | -0.05(-0.32%) |
Jul 29, 2010 | 15.23 | 15.49 | 14.69 | 15.40 | 589,545 | +0.32(+2.12%) |
Jul 28, 2010 | 15.08 | 15.24 | 14.89 | 15.08 | 1,116 | -0.08(-0.53%) |
Jul 27, 2010 | 15.47 | 15.50 | 15.03 | 15.16 | 270,511 | -0.15(-0.98%) |
Jul 26, 2010 | 15.30 | 15.50 | 15.05 | 15.31 | 390,112 | +0.07(+0.46%) |
Jul 23, 2010 | 14.89 | 15.44 | 14.80 | 15.24 | 463,134 | +0.34(+2.28%) |
Jul 22, 2010 | 14.45 | 15.14 | 14.40 | 14.90 | 699,541 | +0.70(+4.93%) |
Jul 21, 2010 | 14.57 | 14.99 | 14.09 | 14.20 | 252,486 | -0.20(-1.39%) |
Jul 20, 2010 | 14.34 | 14.80 | 14.19 | 14.40 | 438,724 | -0.19(-1.30%) |
Jul 19, 2010 | 14.74 | 14.77 | 14.27 | 14.59 | 125,613 | -0.02(-0.14%) |
Jul 16, 2010 | 14.61 | 15.10 | 14.59 | 14.61 | 215,703 | -0.54(-3.56%) |
Jul 15, 2010 | 15.34 | 15.39 | 14.83 | 15.15 | 301,447 | -0.17(-1.11%) |
Jul 14, 2010 | 14.90 | 15.55 | 14.78 | 15.32 | 361,110 | +0.32(+2.13%) |
Jul 13, 2010 | 15.00 | 15.45 | 14.70 | 15.00 | 2,729 | +0.48(+3.31%) |
Jul 12, 2010 | 14.73 | 14.82 | 14.19 | 14.52 | 149,410 | -0.31(-2.09%) |
Jul 09, 2010 | 14.83 | 14.84 | 14.14 | 14.83 | 284,017 | +0.56(+3.92%) |
Jul 08, 2010 | 14.27 | 14.32 | 13.64 | 14.27 | 190,145 | +0.39(+2.81%) |
Jul 07, 2010 | 13.19 | 13.92 | 13.16 | 13.88 | 216,646 | +0.68(+5.15%) |
Jul 06, 2010 | 13.20 | 13.93 | 13.14 | 13.20 | 1,396 | -0.25(-1.86%) |
Jul 02, 2010 | 13.45 | 13.64 | 13.15 | 13.45 | 150,692 | +0.00(+0.00%) |
Jul 01, 2010 | 13.33 | 13.65 | 13.01 | 13.45 | 488,668 | +0.19(+1.43%) |
Jun 30, 2010 | 13.26 | 14.24 | 13.26 | 13.26 | 3,922 | +0.00(+0.00%) |
Jun 29, 2010 | 13.72 | 13.77 | 13.04 | 13.26 | 405,567 | -1.09(-7.60%) |
Jun 25, 2010 | 14.35 | 14.66 | 13.80 | 14.35 | 650,780 | +0.48(+3.46%) |
Jun 24, 2010 | 13.87 | 14.18 | 13.82 | 13.87 | 160 | -0.22(-1.56%) |
Jun 23, 2010 | 14.01 | 14.59 | 13.92 | 14.09 | 420,794 | +0.12(+0.86%) |
Jun 22, 2010 | 13.97 | 14.76 | 13.92 | 13.97 | 784 | -0.44(-3.05%) |
Jun 21, 2010 | 14.90 | 15.02 | 14.16 | 14.41 | 358,073 | -0.27(-1.84%) |
Jun 18, 2010 | 14.68 | 14.90 | 14.32 | 14.68 | 433,929 | +0.15(+1.03%) |
Jun 17, 2010 | 14.53 | 14.74 | 14.26 | 14.53 | 218,433 | +0.04(+0.28%) |
Jun 16, 2010 | 14.36 | 14.69 | 14.36 | 14.49 | 160,230 | -0.12(-0.82%) |
Jun 15, 2010 | 14.61 | 14.67 | 14.32 | 14.61 | 1,363 | +0.34(+2.38%) |
Jun 14, 2010 | 14.71 | 14.75 | 14.20 | 14.27 | 261,708 | -0.22(-1.52%) |
Jun 11, 2010 | 14.19 | 14.49 | 14.10 | 14.49 | 118,905 | +0.08(+0.56%) |
Jun 10, 2010 | 14.41 | 14.61 | 13.92 | 14.41 | 1,266 | +0.59(+4.27%) |
Jun 09, 2010 | 14.00 | 14.08 | 13.58 | 13.82 | 258,056 | -0.07(-0.50%) |
Jun 08, 2010 | 13.82 | 14.02 | 13.50 | 13.89 | 225,579 | +0.04(+0.29%) |
Jun 07, 2010 | 14.51 | 14.54 | 13.79 | 13.85 | 316,708 | -0.65(-4.48%) |
Jun 04, 2010 | 14.50 | 15.10 | 14.41 | 14.50 | 287,962 | -0.66(-4.35%) |
Jun 03, 2010 | 15.16 | 15.68 | 14.90 | 15.16 | 944,384 | +0.16(+1.07%) |
Jun 02, 2010 | 15.00 | 15.04 | 13.86 | 15.00 | 399,137 | +0.89(+6.31%) |
Jun 01, 2010 | 14.11 | 15.11 | 14.10 | 14.11 | 1,105 | -0.65(-4.40%) |
May 28, 2010 | 14.76 | 15.43 | 14.71 | 14.76 | 487,897 | -0.27(-1.80%) |
May 27, 2010 | 14.25 | 15.05 | 14.18 | 15.03 | 524,715 | +0.98(+6.98%) |
May 26, 2010 | 14.05 | 14.55 | 13.59 | 14.05 | 1,109 | +0.56(+4.15%) |
May 25, 2010 | 13.41 | 13.58 | 12.82 | 13.49 | 508,772 | -0.09(-0.66%) |
May 24, 2010 | 13.88 | 13.99 | 13.43 | 13.58 | 374,872 | -0.38(-2.72%) |
May 21, 2010 | 13.49 | 14.10 | 13.49 | 13.96 | 593,474 | +0.13(+0.94%) |
May 20, 2010 | 13.61 | 14.22 | 13.61 | 13.83 | 671,430 | -0.48(-3.35%) |
May 19, 2010 | 14.26 | 14.50 | 13.60 | 14.31 | 450,919 | +0.03(+0.21%) |
May 18, 2010 | 14.69 | 14.94 | 14.23 | 14.28 | 3,500 | -0.09(-0.63%) |
May 17, 2010 | 14.82 | 14.82 | 14.08 | 14.37 | 501,134 | -0.23(-1.58%) |
May 14, 2010 | 14.60 | 14.64 | 14.13 | 14.60 | 311,706 | -0.10(-0.68%) |
May 13, 2010 | 14.98 | 15.44 | 14.41 | 14.70 | 717,324 | -0.20(-1.34%) |
May 12, 2010 | 14.39 | 15.07 | 14.35 | 14.90 | 854,686 | +0.62(+4.34%) |
May 11, 2010 | 14.26 | 14.48 | 14.05 | 14.28 | 473,406 | +0.16(+1.13%) |
May 10, 2010 | 14.25 | 14.43 | 13.93 | 14.12 | 780,529 | +0.38(+2.77%) |
May 07, 2010 | 14.12 | 14.49 | 13.35 | 13.74 | 380,257 | -0.56(-3.92%) |
May 06, 2010 | 14.40 | 14.49 | 13.00 | 14.30 | 387,509 | -0.16(-1.11%) |
May 05, 2010 | 14.76 | 15.04 | 14.21 | 14.46 | 576,432 | -0.64(-4.24%) |
May 04, 2010 | 15.77 | 15.78 | 14.89 | 15.10 | 413,104 | -0.95(-5.92%) |