Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.90 | 15.96 | 15.71 | 15.90 | 32,479 | +0.00(+0.00%) |
Jul 29, 2010 | 16.04 | 16.04 | 15.75 | 15.90 | 30,650 | -0.06(-0.37%) |
Jul 28, 2010 | 16.03 | 16.06 | 15.96 | 15.96 | 234,146 | -0.13(-0.82%) |
Jul 27, 2010 | 16.22 | 16.22 | 16.04 | 16.09 | 32,304 | -0.06(-0.35%) |
Jul 26, 2010 | 15.99 | 16.15 | 15.99 | 16.15 | 59,108 | +0.23(+1.45%) |
Jul 23, 2010 | 15.82 | 15.98 | 15.77 | 15.92 | 80,391 | +0.11(+0.68%) |
Jul 22, 2010 | 15.70 | 15.86 | 15.70 | 15.81 | 72,019 | +0.38(+2.48%) |
Jul 21, 2010 | 15.74 | 15.74 | 15.41 | 15.43 | 29,476 | -0.23(-1.45%) |
Jul 20, 2010 | 15.23 | 15.66 | 15.19 | 15.66 | 33,440 | +0.24(+1.52%) |
Jul 19, 2010 | 15.39 | 15.44 | 15.31 | 15.42 | 28,018 | +0.10(+0.62%) |
Jul 16, 2010 | 15.33 | 15.68 | 15.32 | 15.33 | 60,506 | -0.44(-2.81%) |
Jul 15, 2010 | 15.72 | 15.80 | 15.60 | 15.77 | 650,948 | -0.01(-0.08%) |
Jul 14, 2010 | 15.73 | 15.86 | 15.72 | 15.78 | 139,510 | -0.02(-0.15%) |
Jul 13, 2010 | 15.64 | 15.80 | 15.64 | 15.80 | 19,416 | +0.32(+2.09%) |
Jul 12, 2010 | 15.49 | 15.57 | 15.42 | 15.48 | 103,352 | -0.04(-0.23%) |
Jul 09, 2010 | 15.52 | 15.52 | 15.39 | 15.52 | 52,264 | +0.14(+0.88%) |
Jul 08, 2010 | 15.39 | 15.42 | 15.23 | 15.38 | 46,418 | +0.13(+0.84%) |
Jul 07, 2010 | 14.82 | 15.26 | 14.82 | 15.25 | 51,110 | +0.50(+3.38%) |
Jul 06, 2010 | 14.88 | 15.02 | 14.68 | 14.76 | 47,422 | -0.03(-0.22%) |
Jul 02, 2010 | 14.79 | 14.88 | 14.67 | 14.79 | 78,765 | -0.04(-0.30%) |
Jul 01, 2010 | 14.85 | 14.87 | 14.58 | 14.83 | 91,293 | -0.02(-0.12%) |
Jun 30, 2010 | 14.97 | 15.10 | 14.85 | 14.85 | 84,204 | -0.15(-0.98%) |
Jun 29, 2010 | 15.29 | 15.29 | 14.91 | 15.00 | 67,870 | -0.59(-3.77%) |
Jun 25, 2010 | 15.59 | 15.67 | 15.46 | 15.59 | 155,259 | +0.04(+0.23%) |
Jun 24, 2010 | 15.72 | 15.74 | 15.53 | 15.55 | 91,829 | -0.25(-1.61%) |
Jun 23, 2010 | 15.79 | 15.86 | 15.70 | 15.80 | 171,109 | -0.03(-0.17%) |
Jun 22, 2010 | 16.17 | 16.17 | 15.83 | 15.83 | 26,810 | -0.21(-1.34%) |
Jun 21, 2010 | 16.30 | 16.33 | 15.98 | 16.05 | 60,013 | -0.09(-0.57%) |
Jun 18, 2010 | 16.14 | 16.21 | 16.12 | 16.14 | 44,355 | +0.06(+0.34%) |
Jun 17, 2010 | 16.18 | 16.18 | 16.02 | 16.08 | 46,484 | -0.04(-0.22%) |
Jun 16, 2010 | 16.11 | 16.18 | 16.04 | 16.12 | 37,191 | +0.00(+0.00%) |
Jun 15, 2010 | 15.93 | 16.12 | 15.91 | 16.12 | 25,759 | +0.35(+2.19%) |
Jun 14, 2010 | 15.89 | 15.95 | 15.77 | 15.77 | 37,692 | +0.03(+0.20%) |
Jun 11, 2010 | 15.55 | 15.75 | 15.53 | 15.74 | 67,505 | +0.08(+0.53%) |
Jun 10, 2010 | 15.49 | 15.66 | 15.49 | 15.66 | 30,415 | +0.42(+2.79%) |
Jun 09, 2010 | 15.40 | 15.54 | 15.23 | 15.23 | 37,035 | -0.10(-0.65%) |
Jun 08, 2010 | 15.24 | 15.33 | 15.10 | 15.33 | 84,471 | +0.09(+0.60%) |
Jun 07, 2010 | 15.48 | 15.54 | 15.24 | 15.24 | 55,771 | -0.20(-1.32%) |
Jun 04, 2010 | 15.44 | 15.80 | 15.42 | 15.44 | 49,539 | -0.56(-3.51%) |
Jun 03, 2010 | 15.93 | 16.01 | 15.84 | 16.01 | 34,531 | +0.13(+0.85%) |
Jun 02, 2010 | 15.57 | 15.87 | 15.54 | 15.87 | 46,919 | +0.29(+1.83%) |
Jun 01, 2010 | 15.72 | 15.82 | 15.59 | 15.59 | 68,404 | -0.17(-1.06%) |
May 28, 2010 | 15.75 | 15.86 | 15.67 | 15.75 | 79,017 | -0.14(-0.87%) |
May 27, 2010 | 15.70 | 15.89 | 15.70 | 15.89 | 61,474 | +0.47(+3.04%) |
May 26, 2010 | 15.67 | 15.77 | 15.40 | 15.42 | 99,686 | -0.10(-0.61%) |
May 25, 2010 | 15.18 | 15.52 | 15.07 | 15.52 | 116,508 | -0.03(-0.18%) |
May 24, 2010 | 15.58 | 15.74 | 15.55 | 15.55 | 66,263 | -0.11(-0.68%) |
May 21, 2010 | 15.27 | 15.68 | 15.06 | 15.65 | 134,716 | +0.16(+1.05%) |
May 20, 2010 | 15.58 | 15.78 | 15.48 | 15.49 | 81,330 | -0.59(-3.65%) |
May 19, 2010 | 16.14 | 16.16 | 15.94 | 16.08 | 82,798 | -0.15(-0.93%) |
May 18, 2010 | 16.51 | 16.53 | 16.16 | 16.23 | 332,608 | -0.17(-1.02%) |
May 17, 2010 | 16.40 | 16.46 | 16.11 | 16.39 | 66,087 | +0.04(+0.22%) |
May 14, 2010 | 16.36 | 16.55 | 16.22 | 16.36 | 71,430 | -0.31(-1.83%) |
May 13, 2010 | 16.82 | 16.90 | 16.64 | 16.66 | 154,725 | -0.18(-1.06%) |
May 12, 2010 | 16.62 | 16.84 | 16.62 | 16.84 | 220,502 | +0.27(+1.60%) |
May 11, 2010 | 16.67 | 16.76 | 16.57 | 16.58 | 60,777 | -0.03(-0.19%) |
May 10, 2010 | 16.51 | 16.61 | 16.45 | 16.61 | 324,237 | +0.72(+4.55%) |
May 07, 2010 | 16.13 | 16.20 | 15.67 | 15.89 | 207,371 | -0.34(-2.08%) |
May 06, 2010 | 16.65 | 16.98 | 0.0040 | 16.23 | 312,614 | -0.49(-2.92%) |
May 05, 2010 | 16.72 | 16.80 | 16.69 | 16.71 | 50,484 | -0.10(-0.58%) |
May 04, 2010 | 16.94 | 16.94 | 16.75 | 16.81 | 29,792 | -0.40(-2.33%) |