Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.86 | 15.88 | 15.53 | 15.71 | 45,863 | -0.31(-1.93%) |
Jul 29, 2010 | 15.93 | 16.45 | 15.90 | 16.02 | 14,451 | -0.14(-0.88%) |
Jul 28, 2010 | 15.51 | 16.23 | 15.51 | 16.17 | 14,767 | -0.20(-1.22%) |
Jul 27, 2010 | 15.48 | 16.86 | 15.48 | 16.36 | 32,090 | -0.26(-1.57%) |
Jul 26, 2010 | 15.93 | 16.68 | 15.36 | 16.63 | 57,953 | +0.84(+5.33%) |
Jul 23, 2010 | 14.39 | 15.86 | 14.39 | 15.79 | 48,073 | +1.33(+9.23%) |
Jul 22, 2010 | 13.91 | 14.46 | 13.70 | 14.45 | 40,881 | +0.79(+5.76%) |
Jul 21, 2010 | 14.12 | 14.23 | 13.59 | 13.66 | 22,558 | -0.46(-3.25%) |
Jul 20, 2010 | 13.58 | 14.12 | 13.47 | 14.12 | 29,263 | +0.35(+2.53%) |
Jul 19, 2010 | 13.79 | 14.04 | 13.52 | 13.77 | 51,945 | -0.01(-0.06%) |
Jul 16, 2010 | 14.73 | 14.73 | 13.78 | 13.78 | 26,732 | -1.10(-7.36%) |
Jul 15, 2010 | 15.37 | 15.37 | 14.80 | 14.88 | 23,380 | -0.40(-2.63%) |
Jul 14, 2010 | 15.37 | 15.37 | 15.16 | 15.28 | 6,571 | +0.04(+0.26%) |
Jul 13, 2010 | 14.46 | 15.25 | 14.46 | 15.24 | 30,634 | +0.79(+5.47%) |
Jul 12, 2010 | 14.73 | 14.74 | 14.45 | 14.45 | 17,972 | -0.32(-2.18%) |
Jul 09, 2010 | 14.15 | 14.86 | 14.15 | 14.77 | 35,361 | +0.55(+3.88%) |
Jul 08, 2010 | 14.08 | 14.22 | 13.42 | 14.22 | 38,713 | +0.23(+1.61%) |
Jul 07, 2010 | 13.26 | 14.00 | 13.26 | 14.00 | 63,046 | +0.63(+4.73%) |
Jul 06, 2010 | 13.98 | 14.09 | 13.36 | 13.36 | 50,540 | -0.34(-2.48%) |
Jul 02, 2010 | 13.91 | 13.91 | 13.63 | 13.70 | 27,952 | -0.04(-0.29%) |
Jul 01, 2010 | 14.08 | 14.08 | 13.49 | 13.74 | 49,021 | -0.31(-2.23%) |
Jun 30, 2010 | 14.96 | 15.06 | 14.06 | 14.06 | 94,473 | -0.90(-6.03%) |
Jun 29, 2010 | 15.58 | 15.58 | 14.95 | 14.96 | 65,925 | -1.58(-9.54%) |
Jun 25, 2010 | 15.44 | 16.76 | 15.22 | 16.54 | 259,872 | +1.21(+7.87%) |
Jun 24, 2010 | 15.42 | 15.53 | 15.27 | 15.33 | 21,295 | -0.13(-0.86%) |
Jun 23, 2010 | 15.19 | 15.55 | 15.03 | 15.46 | 13,241 | +0.30(+1.95%) |
Jun 22, 2010 | 15.72 | 15.72 | 15.17 | 15.17 | 23,285 | -0.48(-3.08%) |
Jun 21, 2010 | 15.82 | 16.17 | 15.62 | 15.65 | 25,181 | -0.28(-1.75%) |
Jun 18, 2010 | 15.94 | 16.09 | 15.63 | 15.93 | 45,904 | +0.11(+0.67%) |
Jun 17, 2010 | 15.86 | 15.93 | 15.65 | 15.82 | 11,317 | -0.05(-0.33%) |
Jun 16, 2010 | 16.22 | 16.32 | 15.82 | 15.87 | 30,453 | -0.50(-3.08%) |
Jun 15, 2010 | 15.71 | 16.43 | 15.56 | 16.38 | 88,042 | +0.72(+4.63%) |
Jun 14, 2010 | 15.72 | 15.80 | 15.45 | 15.65 | 37,780 | -0.06(-0.37%) |
Jun 11, 2010 | 15.68 | 15.72 | 15.47 | 15.71 | 22,162 | -0.01(-0.08%) |
Jun 10, 2010 | 15.14 | 15.76 | 15.14 | 15.72 | 42,780 | +0.34(+2.21%) |
Jun 09, 2010 | 15.60 | 15.77 | 15.24 | 15.38 | 65,642 | -0.12(-0.80%) |
Jun 08, 2010 | 16.54 | 16.54 | 15.27 | 15.51 | 68,343 | -0.68(-4.20%) |
Jun 07, 2010 | 16.42 | 16.56 | 16.13 | 16.19 | 23,314 | -0.20(-1.24%) |
Jun 04, 2010 | 16.81 | 17.19 | 16.31 | 16.39 | 44,994 | -0.91(-5.24%) |
Jun 03, 2010 | 17.01 | 17.36 | 16.79 | 17.30 | 45,823 | +0.20(+1.19%) |
Jun 02, 2010 | 16.05 | 17.10 | 15.99 | 17.09 | 67,700 | +0.73(+4.48%) |
Jun 01, 2010 | 16.48 | 17.18 | 16.15 | 16.36 | 46,359 | -0.57(-3.34%) |
May 28, 2010 | 17.13 | 17.15 | 16.87 | 16.92 | 26,386 | -0.20(-1.19%) |
May 27, 2010 | 17.11 | 17.13 | 16.44 | 17.13 | 26,671 | +0.36(+2.13%) |
May 26, 2010 | 16.39 | 17.03 | 16.39 | 16.77 | 33,025 | +0.38(+2.32%) |
May 25, 2010 | 15.88 | 16.87 | 15.88 | 16.39 | 29,822 | +0.14(+0.87%) |
May 24, 2010 | 16.25 | 16.48 | 15.85 | 16.25 | 29,899 | +0.06(+0.38%) |
May 21, 2010 | 16.39 | 16.46 | 15.82 | 16.19 | 89,663 | -0.42(-2.55%) |
May 20, 2010 | 16.75 | 17.41 | 16.54 | 16.61 | 87,592 | -0.80(-4.59%) |
May 19, 2010 | 17.22 | 17.59 | 16.96 | 17.41 | 54,465 | +0.31(+1.83%) |
May 18, 2010 | 17.47 | 17.61 | 17.08 | 17.10 | 46,221 | -0.24(-1.38%) |
May 17, 2010 | 17.37 | 17.55 | 17.10 | 17.34 | 82,476 | +0.10(+0.56%) |
May 14, 2010 | 17.33 | 17.62 | 17.10 | 17.24 | 99,534 | -0.47(-2.67%) |
May 13, 2010 | 17.69 | 17.73 | 17.45 | 17.71 | 23,830 | -0.08(-0.45%) |
May 12, 2010 | 17.68 | 17.85 | 17.44 | 17.79 | 78,506 | +0.18(+1.00%) |
May 11, 2010 | 17.96 | 18.27 | 17.52 | 17.61 | 21,707 | -0.64(-3.53%) |
May 10, 2010 | 17.65 | 18.27 | 17.43 | 18.26 | 48,195 | +1.25(+7.35%) |
May 07, 2010 | 17.23 | 17.60 | 16.63 | 17.01 | 66,733 | -0.32(-1.86%) |
May 06, 2010 | 17.64 | 18.36 | 17.22 | 17.33 | 66,260 | -0.31(-1.78%) |
May 05, 2010 | 16.95 | 17.87 | 16.76 | 17.64 | 79,615 | +0.04(+0.20%) |
May 04, 2010 | 18.13 | 18.14 | 17.45 | 17.61 | 90,876 | -0.71(-3.86%) |