Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.50 | 14.58 | 14.50 | 14.50 | 4,959 | +0.00(+0.00%) |
Jul 29, 2010 | 14.41 | 14.55 | 14.35 | 14.50 | 18,349 | +0.05(+0.35%) |
Jul 28, 2010 | 14.62 | 14.62 | 14.43 | 14.45 | 17,267 | -0.16(-1.10%) |
Jul 27, 2010 | 14.64 | 14.64 | 14.61 | 14.61 | 3,398 | +0.02(+0.12%) |
Jul 26, 2010 | 14.46 | 15.21 | 14.33 | 14.59 | 26,712 | +0.13(+0.92%) |
Jul 23, 2010 | 14.48 | 14.49 | 14.42 | 14.46 | 7,546 | +0.03(+0.20%) |
Jul 22, 2010 | 14.70 | 14.70 | 14.39 | 14.43 | 12,627 | -0.05(-0.34%) |
Jul 21, 2010 | 14.35 | 14.48 | 14.23 | 14.48 | 13,154 | +0.09(+0.63%) |
Jul 20, 2010 | 14.27 | 14.45 | 14.23 | 14.39 | 9,982 | +0.05(+0.35%) |
Jul 19, 2010 | 14.30 | 14.50 | 14.30 | 14.34 | 4,211 | +0.04(+0.28%) |
Jul 16, 2010 | 14.30 | 14.40 | 14.08 | 14.30 | 11,902 | +0.11(+0.78%) |
Jul 15, 2010 | 14.23 | 14.35 | 14.16 | 14.19 | 10,467 | +0.03(+0.21%) |
Jul 14, 2010 | 14.25 | 14.25 | 14.16 | 14.16 | 7,986 | -0.08(-0.59%) |
Jul 13, 2010 | 14.32 | 14.47 | 14.15 | 14.24 | 16,038 | -0.02(-0.11%) |
Jul 12, 2010 | 14.30 | 14.35 | 14.21 | 14.26 | 9,050 | -0.11(-0.77%) |
Jul 09, 2010 | 14.37 | 14.38 | 14.11 | 14.37 | 11,033 | +0.14(+0.98%) |
Jul 08, 2010 | 14.28 | 14.30 | 14.15 | 14.23 | 10,663 | -0.05(-0.35%) |
Jul 07, 2010 | 14.20 | 14.28 | 14.19 | 14.28 | 4,530 | +0.09(+0.63%) |
Jul 06, 2010 | 14.18 | 14.22 | 14.18 | 14.19 | 3,500 | +0.06(+0.42%) |
Jul 02, 2010 | 14.13 | 14.24 | 14.12 | 14.13 | 6,711 | +0.02(+0.14%) |
Jul 01, 2010 | 13.99 | 14.11 | 13.99 | 14.11 | 4,800 | +0.09(+0.64%) |
Jun 30, 2010 | 14.00 | 14.02 | 13.97 | 14.02 | 3,267 | +0.03(+0.21%) |
Jun 29, 2010 | 14.27 | 14.27 | 13.93 | 13.99 | 4,061 | -0.13(-0.92%) |
Jun 25, 2010 | 14.12 | 14.12 | 14.05 | 14.12 | 6,139 | +0.07(+0.50%) |
Jun 24, 2010 | 14.00 | 14.05 | 14.00 | 14.05 | 1,414 | +0.06(+0.43%) |
Jun 23, 2010 | 13.90 | 13.99 | 13.90 | 13.99 | 12,085 | +0.09(+0.62%) |
Jun 22, 2010 | 13.87 | 13.90 | 13.80 | 13.90 | 4,753 | +0.05(+0.39%) |
Jun 21, 2010 | 13.88 | 13.88 | 13.85 | 13.85 | 1,615 | +0.00(+0.00%) |
Jun 18, 2010 | 13.85 | 13.85 | 13.81 | 13.85 | 8,794 | +0.00(+0.00%) |
Jun 17, 2010 | 13.82 | 13.85 | 13.79 | 13.85 | 7,147 | +0.02(+0.14%) |
Jun 16, 2010 | 13.68 | 13.88 | 13.68 | 13.83 | 12,267 | +0.13(+0.95%) |
Jun 15, 2010 | 13.68 | 13.72 | 13.63 | 13.70 | 8,506 | +0.08(+0.59%) |
Jun 14, 2010 | 13.75 | 13.75 | 13.55 | 13.62 | 13,610 | -0.12(-0.87%) |
Jun 11, 2010 | 13.79 | 13.84 | 13.73 | 13.74 | 8,140 | -0.08(-0.58%) |
Jun 10, 2010 | 13.85 | 13.92 | 13.78 | 13.82 | 6,350 | +0.04(+0.29%) |
Jun 09, 2010 | 13.73 | 13.85 | 13.72 | 13.78 | 10,844 | +0.00(+0.00%) |
Jun 08, 2010 | 13.75 | 13.86 | 13.75 | 13.78 | 11,065 | +0.02(+0.15%) |
Jun 07, 2010 | 13.83 | 13.88 | 13.76 | 13.76 | 5,566 | -0.09(-0.65%) |
Jun 04, 2010 | 13.85 | 13.92 | 13.79 | 13.85 | 5,515 | -0.05(-0.36%) |
Jun 03, 2010 | 13.98 | 13.98 | 13.82 | 13.90 | 8,737 | -0.06(-0.43%) |
Jun 02, 2010 | 13.99 | 14.01 | 13.94 | 13.96 | 6,648 | -0.06(-0.43%) |
Jun 01, 2010 | 13.90 | 14.07 | 13.90 | 14.02 | 7,798 | +0.08(+0.56%) |
May 28, 2010 | 13.94 | 13.96 | 13.85 | 13.94 | 3,400 | +0.10(+0.74%) |
May 27, 2010 | 13.90 | 14.15 | 13.74 | 13.84 | 15,916 | +0.00(+0.00%) |
May 26, 2010 | 13.73 | 13.84 | 13.67 | 13.84 | 4,586 | +0.10(+0.73%) |
May 25, 2010 | 13.88 | 13.92 | 13.74 | 13.74 | 8,650 | -0.18(-1.29%) |
May 24, 2010 | 13.82 | 13.92 | 13.82 | 13.92 | 5,383 | +0.14(+1.00%) |
May 21, 2010 | 13.71 | 13.78 | 13.71 | 13.78 | 2,800 | +0.10(+0.71%) |
May 20, 2010 | 13.72 | 13.76 | 13.58 | 13.69 | 24,610 | -0.15(-1.12%) |
May 19, 2010 | 13.96 | 14.03 | 13.82 | 13.84 | 22,143 | -0.22(-1.56%) |
May 18, 2010 | 14.06 | 14.12 | 14.00 | 14.06 | 12,885 | +0.01(+0.07%) |
May 17, 2010 | 14.25 | 14.25 | 14.02 | 14.05 | 7,837 | -0.20(-1.40%) |
May 14, 2010 | 14.25 | 14.28 | 14.18 | 14.25 | 6,394 | +0.05(+0.35%) |
May 13, 2010 | 14.11 | 14.20 | 14.11 | 14.20 | 3,000 | -0.05(-0.35%) |
May 12, 2010 | 14.11 | 14.25 | 14.07 | 14.25 | 8,422 | +0.17(+1.21%) |
May 11, 2010 | 13.85 | 14.08 | 13.85 | 14.08 | 14,793 | +0.20(+1.41%) |
May 10, 2010 | 13.83 | 13.98 | 13.83 | 13.88 | 16,034 | +0.14(+1.05%) |
May 07, 2010 | 13.87 | 14.06 | 13.74 | 13.74 | 20,079 | -0.14(-1.01%) |
May 06, 2010 | 14.04 | 14.10 | 13.53 | 13.88 | 16,375 | -0.21(-1.49%) |
May 05, 2010 | 14.10 | 14.10 | 14.09 | 14.09 | 5,010 | -0.03(-0.21%) |
May 04, 2010 | 14.01 | 14.12 | 14.01 | 14.12 | 2,600 | -0.02(-0.14%) |