Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.31 | 15.38 | 15.27 | 15.31 | 6,829 | -0.02(-0.13%) |
Jul 29, 2010 | 15.50 | 15.52 | 15.27 | 15.33 | 13,902 | -0.07(-0.45%) |
Jul 28, 2010 | 15.50 | 15.50 | 15.36 | 15.40 | 7,429 | -0.01(-0.06%) |
Jul 27, 2010 | 15.37 | 15.50 | 15.33 | 15.41 | 13,147 | +0.04(+0.26%) |
Jul 26, 2010 | 15.34 | 15.37 | 15.30 | 15.37 | 7,634 | +0.13(+0.85%) |
Jul 23, 2010 | 15.27 | 15.27 | 15.16 | 15.24 | 5,753 | +0.03(+0.20%) |
Jul 22, 2010 | 15.05 | 15.27 | 15.04 | 15.21 | 18,929 | +0.05(+0.33%) |
Jul 21, 2010 | 15.10 | 15.16 | 14.96 | 15.16 | 7,043 | +0.07(+0.46%) |
Jul 20, 2010 | 15.03 | 15.30 | 15.03 | 15.09 | 4,247 | +0.00(+0.00%) |
Jul 19, 2010 | 15.17 | 15.17 | 15.03 | 15.09 | 3,615 | -0.01(-0.07%) |
Jul 16, 2010 | 15.10 | 15.21 | 15.09 | 15.10 | 2,141 | +0.01(+0.07%) |
Jul 15, 2010 | 15.05 | 15.13 | 14.90 | 15.09 | 4,858 | +0.09(+0.60%) |
Jul 14, 2010 | 15.05 | 15.24 | 14.89 | 15.00 | 8,892 | -0.06(-0.41%) |
Jul 13, 2010 | 15.11 | 15.19 | 14.95 | 15.06 | 5,132 | -0.09(-0.57%) |
Jul 12, 2010 | 15.11 | 15.25 | 14.92 | 15.15 | 4,513 | +0.15(+0.99%) |
Jul 09, 2010 | 15.00 | 15.00 | 14.90 | 15.00 | 4,202 | +0.17(+1.15%) |
Jul 08, 2010 | 14.65 | 14.95 | 14.65 | 14.83 | 8,724 | +0.06(+0.41%) |
Jul 07, 2010 | 14.75 | 14.78 | 14.67 | 14.77 | 6,693 | +0.06(+0.41%) |
Jul 06, 2010 | 14.89 | 15.00 | 14.68 | 14.71 | 3,112 | +0.11(+0.75%) |
Jul 02, 2010 | 14.60 | 14.90 | 14.60 | 14.60 | 2,772 | +0.05(+0.34%) |
Jul 01, 2010 | 14.60 | 14.71 | 14.47 | 14.55 | 3,547 | -0.23(-1.55%) |
Jun 30, 2010 | 14.80 | 14.94 | 14.66 | 14.78 | 3,110 | +0.11(+0.75%) |
Jun 29, 2010 | 14.85 | 14.96 | 14.67 | 14.67 | 12,255 | -0.41(-2.72%) |
Jun 25, 2010 | 15.08 | 15.19 | 14.90 | 15.08 | 8,467 | +0.04(+0.23%) |
Jun 24, 2010 | 15.19 | 15.24 | 14.92 | 15.04 | 13,405 | -0.04(-0.23%) |
Jun 23, 2010 | 15.25 | 15.35 | 15.00 | 15.08 | 10,618 | +0.01(+0.07%) |
Jun 22, 2010 | 15.04 | 15.27 | 14.94 | 15.07 | 4,476 | -0.09(-0.59%) |
Jun 21, 2010 | 15.37 | 15.37 | 15.05 | 15.16 | 12,892 | -0.05(-0.32%) |
Jun 18, 2010 | 15.21 | 15.32 | 15.20 | 15.21 | 6,172 | -0.03(-0.18%) |
Jun 17, 2010 | 15.14 | 15.25 | 15.02 | 15.24 | 3,401 | +0.19(+1.24%) |
Jun 16, 2010 | 15.25 | 15.39 | 15.05 | 15.05 | 11,282 | +0.04(+0.26%) |
Jun 15, 2010 | 14.95 | 15.37 | 14.95 | 15.01 | 3,589 | +0.11(+0.71%) |
Jun 14, 2010 | 15.01 | 15.06 | 14.88 | 14.90 | 4,600 | +0.08(+0.57%) |
Jun 11, 2010 | 14.80 | 14.82 | 14.66 | 14.82 | 4,593 | +0.04(+0.27%) |
Jun 10, 2010 | 14.90 | 14.90 | 14.78 | 14.78 | 6,061 | +0.14(+0.96%) |
Jun 09, 2010 | 14.30 | 14.82 | 14.30 | 14.64 | 4,386 | -0.08(-0.54%) |
Jun 08, 2010 | 14.65 | 14.78 | 14.45 | 14.72 | 9,344 | -0.08(-0.54%) |
Jun 07, 2010 | 14.80 | 14.95 | 14.80 | 14.80 | 8,804 | -0.01(-0.07%) |
Jun 04, 2010 | 14.81 | 15.18 | 14.81 | 14.81 | 12,470 | -0.28(-1.86%) |
Jun 03, 2010 | 15.13 | 15.31 | 14.92 | 15.09 | 10,224 | +0.01(+0.07%) |
Jun 02, 2010 | 15.12 | 15.12 | 15.00 | 15.08 | 2,248 | +0.08(+0.53%) |
Jun 01, 2010 | 15.14 | 15.14 | 15.00 | 15.00 | 7,000 | -0.10(-0.66%) |
May 28, 2010 | 15.10 | 15.15 | 14.97 | 15.10 | 26,145 | +0.00(+0.00%) |
May 27, 2010 | 14.90 | 15.10 | 14.90 | 15.10 | 5,450 | +0.44(+3.00%) |
May 26, 2010 | 14.58 | 14.99 | 14.58 | 14.66 | 14,488 | -0.03(-0.20%) |
May 25, 2010 | 14.93 | 14.93 | 14.22 | 14.69 | 47,466 | -0.20(-1.34%) |
May 24, 2010 | 14.66 | 14.89 | 14.66 | 14.89 | 17,578 | +0.08(+0.54%) |
May 21, 2010 | 14.80 | 14.93 | 14.65 | 14.81 | 5,645 | +0.01(+0.07%) |
May 20, 2010 | 14.80 | 14.85 | 14.78 | 14.80 | 11,193 | -0.27(-1.79%) |
May 19, 2010 | 15.35 | 15.35 | 14.80 | 15.07 | 15,205 | -0.18(-1.18%) |
May 18, 2010 | 15.40 | 15.40 | 14.87 | 15.25 | 22,181 | +0.00(+0.00%) |
May 17, 2010 | 15.44 | 15.44 | 15.21 | 15.25 | 4,270 | -0.05(-0.36%) |
May 14, 2010 | 15.30 | 15.60 | 15.30 | 15.30 | 19,994 | -0.25(-1.58%) |
May 13, 2010 | 15.70 | 15.70 | 15.50 | 15.55 | 10,874 | +0.02(+0.10%) |
May 12, 2010 | 15.55 | 15.58 | 15.45 | 15.54 | 4,413 | +0.14(+0.94%) |
May 11, 2010 | 15.42 | 15.50 | 15.30 | 15.39 | 5,328 | +0.03(+0.20%) |
May 10, 2010 | 15.42 | 15.42 | 15.30 | 15.36 | 11,032 | +0.54(+3.64%) |
May 07, 2010 | 14.68 | 14.84 | 14.68 | 14.82 | 27,311 | +0.41(+2.85%) |
May 06, 2010 | 15.74 | 15.82 | 14.35 | 14.41 | 17,056 | -1.33(-8.45%) |
May 05, 2010 | 15.79 | 15.93 | 15.74 | 15.74 | 12,849 | -0.24(-1.50%) |
May 04, 2010 | 15.64 | 16.25 | 15.64 | 15.98 | 5,800 | -0.22(-1.36%) |