Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.74 | 13.80 | 13.41 | 13.74 | 113,785 | -0.01(-0.07%) |
Jul 29, 2010 | 13.89 | 14.00 | 13.47 | 13.75 | 270,434 | -0.10(-0.72%) |
Jul 28, 2010 | 14.05 | 14.10 | 13.69 | 13.85 | 189,646 | -0.14(-1.00%) |
Jul 27, 2010 | 13.63 | 14.07 | 13.60 | 13.99 | 402,290 | +0.57(+4.25%) |
Jul 26, 2010 | 12.90 | 13.53 | 12.61 | 13.42 | 358,874 | +0.57(+4.44%) |
Jul 23, 2010 | 13.00 | 13.09 | 12.70 | 12.85 | 235,732 | -0.09(-0.70%) |
Jul 22, 2010 | 12.39 | 12.94 | 12.07 | 12.94 | 460,529 | +0.68(+5.55%) |
Jul 21, 2010 | 12.50 | 12.63 | 12.25 | 12.26 | 123,440 | -0.20(-1.61%) |
Jul 20, 2010 | 12.25 | 12.50 | 12.18 | 12.46 | 191,314 | -0.01(-0.08%) |
Jul 19, 2010 | 12.62 | 12.78 | 12.32 | 12.47 | 163,241 | -0.17(-1.34%) |
Jul 16, 2010 | 12.64 | 13.43 | 12.56 | 12.64 | 188,232 | -0.87(-6.44%) |
Jul 15, 2010 | 13.75 | 13.89 | 13.25 | 13.51 | 478,019 | -0.14(-1.03%) |
Jul 14, 2010 | 13.36 | 13.98 | 13.13 | 13.65 | 403,914 | +0.29(+2.17%) |
Jul 13, 2010 | 12.56 | 13.36 | 12.52 | 13.36 | 341,661 | +0.88(+7.05%) |
Jul 12, 2010 | 12.73 | 12.89 | 12.32 | 12.48 | 136,331 | -0.33(-2.58%) |
Jul 09, 2010 | 12.81 | 12.82 | 12.30 | 12.81 | 186,442 | +0.26(+2.07%) |
Jul 08, 2010 | 12.63 | 12.82 | 12.23 | 12.55 | 162,536 | +0.09(+0.72%) |
Jul 07, 2010 | 11.91 | 12.55 | 11.91 | 12.46 | 370,436 | +0.46(+3.83%) |
Jul 06, 2010 | 12.35 | 12.60 | 11.85 | 12.00 | 375,005 | -0.30(-2.44%) |
Jul 02, 2010 | 12.30 | 12.35 | 11.74 | 12.30 | 268,403 | +0.27(+2.24%) |
Jul 01, 2010 | 12.54 | 12.63 | 11.81 | 12.03 | 427,164 | -0.56(-4.45%) |
Jun 30, 2010 | 12.89 | 13.03 | 12.55 | 12.59 | 333,294 | -0.25(-1.95%) |
Jun 29, 2010 | 13.37 | 13.37 | 12.72 | 12.84 | 258,003 | -1.05(-7.56%) |
Jun 25, 2010 | 13.89 | 14.09 | 13.75 | 13.89 | 393,647 | -0.15(-1.07%) |
Jun 24, 2010 | 14.14 | 14.26 | 13.92 | 14.04 | 197,650 | -0.23(-1.61%) |
Jun 23, 2010 | 14.25 | 14.49 | 14.03 | 14.27 | 211,303 | +0.07(+0.49%) |
Jun 22, 2010 | 14.24 | 14.69 | 14.19 | 14.20 | 335,441 | -0.01(-0.07%) |
Jun 21, 2010 | 14.05 | 14.46 | 14.05 | 14.21 | 212,102 | +0.27(+1.94%) |
Jun 18, 2010 | 13.94 | 14.08 | 13.75 | 13.94 | 155,746 | -0.11(-0.78%) |
Jun 17, 2010 | 14.45 | 14.45 | 13.99 | 14.05 | 216,279 | -0.35(-2.43%) |
Jun 16, 2010 | 14.51 | 14.57 | 14.28 | 14.40 | 149,568 | -0.28(-1.91%) |
Jun 15, 2010 | 14.40 | 14.75 | 14.19 | 14.68 | 284,231 | +0.31(+2.16%) |
Jun 14, 2010 | 14.20 | 14.47 | 13.88 | 14.37 | 447,654 | +0.36(+2.57%) |
Jun 11, 2010 | 13.67 | 14.20 | 13.67 | 14.01 | 261,539 | +0.00(+0.00%) |
Jun 10, 2010 | 13.93 | 14.10 | 13.71 | 14.01 | 227,117 | +0.33(+2.41%) |
Jun 09, 2010 | 13.59 | 13.89 | 13.43 | 13.68 | 422,809 | +0.12(+0.88%) |
Jun 08, 2010 | 13.94 | 14.10 | 13.14 | 13.56 | 656,057 | -0.29(-2.09%) |
Jun 07, 2010 | 14.69 | 14.73 | 13.80 | 13.85 | 300,561 | -0.84(-5.72%) |
Jun 04, 2010 | 14.69 | 15.19 | 14.69 | 14.69 | 526,331 | -0.67(-4.36%) |
Jun 03, 2010 | 15.21 | 15.60 | 14.93 | 15.36 | 819,278 | +0.15(+0.99%) |
Jun 02, 2010 | 14.52 | 15.26 | 14.52 | 15.21 | 1,115,103 | +0.57(+3.89%) |
Jun 01, 2010 | 14.40 | 15.20 | 14.40 | 14.64 | 569,114 | +0.28(+1.95%) |
May 28, 2010 | 14.36 | 14.90 | 14.28 | 14.36 | 766,319 | -0.26(-1.78%) |
May 27, 2010 | 13.95 | 14.79 | 13.95 | 14.62 | 467,514 | +0.90(+6.56%) |
May 26, 2010 | 14.42 | 14.57 | 13.71 | 13.72 | 965,390 | -0.66(-4.59%) |
May 25, 2010 | 14.58 | 14.70 | 14.08 | 14.38 | 1,058,239 | -0.77(-5.08%) |
May 24, 2010 | 15.17 | 15.36 | 15.00 | 15.15 | 2,214,748 | -0.17(-1.11%) |
May 21, 2010 | 14.92 | 15.35 | 14.52 | 15.32 | 416,738 | +0.27(+1.79%) |
May 20, 2010 | 15.49 | 15.65 | 15.02 | 15.05 | 759,818 | -1.49(-9.01%) |
May 19, 2010 | 16.40 | 16.60 | 15.67 | 16.54 | 461,606 | +0.05(+0.30%) |
May 18, 2010 | 16.57 | 17.28 | 16.36 | 16.49 | 484,762 | -0.01(-0.06%) |
May 17, 2010 | 16.22 | 16.77 | 16.22 | 16.50 | 405,719 | +0.16(+0.98%) |
May 14, 2010 | 16.34 | 16.88 | 16.14 | 16.34 | 486,404 | -0.66(-3.88%) |
May 13, 2010 | 17.07 | 17.23 | 16.78 | 17.00 | 587,017 | -0.32(-1.85%) |
May 12, 2010 | 17.04 | 17.50 | 17.01 | 17.32 | 357,211 | +0.17(+0.99%) |
May 11, 2010 | 17.23 | 17.24 | 17.02 | 17.15 | 487,982 | -0.11(-0.64%) |
May 10, 2010 | 17.43 | 17.47 | 17.18 | 17.26 | 488,046 | +0.81(+4.92%) |
May 07, 2010 | 17.01 | 17.01 | 16.25 | 16.45 | 560,600 | -0.56(-3.29%) |
May 06, 2010 | 18.09 | 18.24 | 16.24 | 17.01 | 990,241 | +0.06(+0.38%) |
May 05, 2010 | 17.10 | 18.06 | 16.92 | 16.95 | 1,142,024 | -0.49(-2.83%) |
May 04, 2010 | 16.63 | 17.60 | 16.63 | 17.44 | 530,965 | -0.32(-1.80%) |