Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.61 | 13.73 | 13.52 | 13.61 | 1,591,478 | -0.17(-1.26%) |
Jul 29, 2010 | 14.17 | 14.17 | 13.73 | 13.78 | 5,150 | -0.27(-1.89%) |
Jul 28, 2010 | 14.25 | 14.25 | 14.00 | 14.05 | 722,237 | -0.25(-1.78%) |
Jul 27, 2010 | 14.16 | 14.33 | 14.16 | 14.30 | 354 | +0.13(+0.94%) |
Jul 26, 2010 | 13.88 | 14.22 | 13.88 | 14.17 | 1,147,909 | +0.29(+2.08%) |
Jul 23, 2010 | 13.71 | 13.90 | 13.60 | 13.88 | 693,327 | +0.16(+1.14%) |
Jul 22, 2010 | 13.50 | 13.80 | 13.50 | 13.73 | 2,211 | +0.32(+2.41%) |
Jul 21, 2010 | 13.69 | 13.69 | 13.35 | 13.40 | 803,844 | -0.24(-1.74%) |
Jul 20, 2010 | 13.40 | 13.64 | 13.29 | 13.64 | 3,446 | +0.10(+0.77%) |
Jul 19, 2010 | 13.50 | 13.56 | 13.33 | 13.54 | 582,604 | +0.09(+0.64%) |
Jul 16, 2010 | 13.45 | 13.70 | 13.41 | 13.45 | 575,262 | -0.19(-1.40%) |
Jul 15, 2010 | 13.71 | 13.74 | 13.43 | 13.64 | 811,962 | -0.10(-0.72%) |
Jul 14, 2010 | 13.70 | 13.80 | 13.60 | 13.74 | 5,105 | +0.03(+0.25%) |
Jul 13, 2010 | 13.72 | 13.75 | 13.61 | 13.70 | 3,552 | +0.10(+0.72%) |
Jul 12, 2010 | 13.55 | 13.65 | 13.52 | 13.61 | 415,277 | -0.02(-0.17%) |
Jul 09, 2010 | 13.63 | 13.65 | 13.45 | 13.63 | 358,053 | +0.08(+0.60%) |
Jul 08, 2010 | 13.52 | 13.58 | 13.43 | 13.55 | 839 | +0.09(+0.69%) |
Jul 07, 2010 | 13.09 | 13.46 | 13.08 | 13.45 | 704,495 | +0.36(+2.78%) |
Jul 06, 2010 | 12.99 | 13.25 | 12.97 | 13.09 | 8,036 | +0.13(+1.03%) |
Jul 02, 2010 | 12.96 | 13.02 | 12.82 | 12.96 | 517,855 | +0.00(+0.00%) |
Jul 01, 2010 | 12.84 | 13.06 | 12.74 | 12.96 | 1,055,388 | -0.21(-1.58%) |
Jun 30, 2010 | 13.15 | 13.40 | 13.12 | 13.17 | 3,027 | -0.01(-0.04%) |
Jun 29, 2010 | 13.38 | 13.38 | 13.11 | 13.17 | 2,406 | -0.21(-1.60%) |
Jun 25, 2010 | 13.39 | 13.39 | 13.00 | 13.39 | 1,012,663 | +0.11(+0.83%) |
Jun 24, 2010 | 13.22 | 13.40 | 13.15 | 13.28 | 724 | +0.05(+0.39%) |
Jun 23, 2010 | 13.19 | 13.27 | 13.00 | 13.22 | 541,626 | +0.02(+0.13%) |
Jun 22, 2010 | 13.53 | 13.55 | 13.19 | 13.21 | 3,451 | -0.34(-2.52%) |
Jun 21, 2010 | 13.62 | 13.70 | 13.49 | 13.55 | 407,663 | +0.05(+0.39%) |
Jun 18, 2010 | 13.50 | 13.55 | 13.44 | 13.50 | 728,278 | -0.05(-0.34%) |
Jun 17, 2010 | 13.58 | 13.64 | 13.47 | 13.54 | 619,485 | +0.06(+0.43%) |
Jun 16, 2010 | 13.31 | 13.63 | 13.25 | 13.48 | 825,519 | +0.14(+1.08%) |
Jun 15, 2010 | 13.10 | 13.34 | 13.10 | 13.34 | 4,342 | +0.32(+2.49%) |
Jun 14, 2010 | 13.01 | 13.12 | 12.95 | 13.02 | 426,218 | +0.05(+0.36%) |
Jun 11, 2010 | 12.85 | 13.03 | 12.85 | 12.97 | 420,977 | +0.00(+0.00%) |
Jun 10, 2010 | 12.68 | 12.97 | 12.68 | 12.97 | 2,114 | +0.45(+3.55%) |
Jun 09, 2010 | 12.65 | 12.67 | 12.47 | 12.52 | 727,447 | -0.12(-0.91%) |
Jun 08, 2010 | 12.51 | 12.65 | 12.42 | 12.64 | 5,081 | +0.12(+0.92%) |
Jun 07, 2010 | 12.58 | 12.62 | 12.45 | 12.52 | 759,225 | -0.01(-0.05%) |
Jun 04, 2010 | 12.53 | 12.97 | 12.48 | 12.53 | 534,863 | -0.44(-3.39%) |
Jun 03, 2010 | 12.66 | 12.98 | 12.61 | 12.97 | 750,326 | +0.31(+2.42%) |
Jun 02, 2010 | 12.55 | 12.66 | 12.40 | 12.66 | 7,408 | +0.13(+1.06%) |
Jun 01, 2010 | 12.61 | 12.95 | 12.53 | 12.53 | 759,574 | -0.16(-1.27%) |
May 28, 2010 | 12.69 | 12.82 | 12.65 | 12.69 | 653,320 | -0.09(-0.72%) |
May 27, 2010 | 12.63 | 12.80 | 12.56 | 12.78 | 430,576 | +0.33(+2.65%) |
May 26, 2010 | 12.50 | 12.62 | 12.39 | 12.45 | 768,196 | +0.02(+0.19%) |
May 25, 2010 | 12.50 | 12.50 | 12.18 | 12.43 | 2,849 | -0.23(-1.83%) |
May 24, 2010 | 12.67 | 12.83 | 12.52 | 12.66 | 669,780 | +0.02(+0.14%) |
May 21, 2010 | 12.45 | 12.71 | 12.42 | 12.65 | 1,268,212 | +0.02(+0.18%) |
May 20, 2010 | 12.73 | 12.92 | 12.62 | 12.62 | 1,856,428 | -0.32(-2.50%) |
May 19, 2010 | 13.28 | 13.28 | 12.74 | 12.95 | 1,177,690 | -0.24(-1.80%) |
May 18, 2010 | 13.23 | 13.41 | 13.13 | 13.18 | 3,924 | +0.00(+0.00%) |
May 17, 2010 | 13.23 | 13.24 | 12.98 | 13.18 | 1,019,223 | -0.01(-0.04%) |
May 14, 2010 | 13.19 | 13.23 | 12.96 | 13.19 | 866,186 | +0.02(+0.17%) |
May 13, 2010 | 13.17 | 13.29 | 13.13 | 13.17 | 574,717 | -0.03(-0.26%) |
May 12, 2010 | 12.87 | 13.25 | 12.87 | 13.20 | 748,786 | +0.31(+2.43%) |
May 11, 2010 | 12.93 | 13.09 | 12.84 | 12.89 | 450 | -0.27(-2.08%) |
May 10, 2010 | 12.96 | 13.18 | 12.95 | 13.16 | 721,532 | +0.55(+4.34%) |
May 07, 2010 | 12.86 | 12.94 | 12.48 | 12.61 | 1,374,278 | -0.25(-1.91%) |
May 06, 2010 | 13.30 | 13.35 | 12.20 | 12.86 | 1,534,171 | -0.46(-3.47%) |
May 05, 2010 | 13.35 | 13.45 | 13.21 | 13.32 | 724,354 | -0.07(-0.55%) |
May 04, 2010 | 13.45 | 13.55 | 13.30 | 13.39 | 995,390 | -0.13(-0.97%) |