Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.03 | 15.14 | 15.03 | 15.14 | 5,771 | +0.04(+0.26%) |
Jul 29, 2010 | 15.09 | 15.11 | 15.08 | 15.10 | 13,129 | +0.04(+0.27%) |
Jul 28, 2010 | 15.05 | 15.06 | 15.05 | 15.06 | 4,964 | +0.01(+0.07%) |
Jul 27, 2010 | 15.00 | 15.05 | 15.00 | 15.05 | 11,477 | +0.00(+0.00%) |
Jul 26, 2010 | 15.05 | 15.05 | 15.04 | 15.05 | 23,856 | +0.00(+0.00%) |
Jul 23, 2010 | 15.06 | 15.06 | 15.04 | 15.05 | 2,352 | -0.01(-0.07%) |
Jul 22, 2010 | 15.06 | 15.06 | 15.06 | 15.06 | 5,662 | -0.01(-0.07%) |
Jul 21, 2010 | 15.06 | 15.07 | 15.05 | 15.07 | 17,387 | +0.03(+0.20%) |
Jul 20, 2010 | 15.09 | 15.09 | 15.04 | 15.04 | 13,985 | -0.02(-0.13%) |
Jul 19, 2010 | 15.03 | 15.06 | 15.03 | 15.06 | 7,615 | +0.07(+0.47%) |
Jul 16, 2010 | 14.98 | 15.02 | 14.98 | 14.99 | 13,588 | -0.02(-0.13%) |
Jul 15, 2010 | 14.97 | 15.02 | 14.91 | 15.01 | 10,200 | +0.07(+0.47%) |
Jul 14, 2010 | 14.97 | 14.99 | 14.92 | 14.94 | 62,247 | -0.01(-0.07%) |
Jul 13, 2010 | 14.97 | 14.98 | 14.91 | 14.95 | 121,368 | -0.04(-0.27%) |
Jul 12, 2010 | 14.96 | 14.99 | 14.96 | 14.99 | 10,062 | +0.02(+0.13%) |
Jul 09, 2010 | 14.90 | 14.98 | 14.90 | 14.97 | 9,627 | -0.05(-0.33%) |
Jul 08, 2010 | 15.00 | 15.05 | 14.98 | 15.02 | 23,756 | +0.02(+0.13%) |
Jul 07, 2010 | 15.03 | 15.03 | 15.00 | 15.00 | 9,268 | -0.03(-0.20%) |
Jul 06, 2010 | 15.00 | 15.03 | 14.99 | 15.03 | 25,228 | -0.02(-0.13%) |
Jul 02, 2010 | 15.00 | 15.05 | 14.99 | 15.05 | 75,119 | +0.02(+0.13%) |
Jun 30, 2010 | 15.03 | 15.03 | 15.02 | 15.03 | 22,581 | +0.03(+0.20%) |
Jun 29, 2010 | 15.01 | 15.02 | 14.99 | 15.00 | 16,109 | +0.06(+0.40%) |
Jun 25, 2010 | 14.93 | 14.94 | 14.93 | 14.94 | 6,390 | -0.11(-0.73%) |
Jun 24, 2010 | 15.12 | 15.15 | 15.05 | 15.05 | 6,065 | -0.07(-0.46%) |
Jun 23, 2010 | 15.08 | 15.13 | 15.08 | 15.12 | 73,426 | +0.06(+0.40%) |
Jun 22, 2010 | 15.04 | 15.06 | 15.02 | 15.06 | 7,160 | +0.03(+0.20%) |
Jun 21, 2010 | 15.01 | 15.03 | 14.99 | 15.03 | 7,922 | +0.01(+0.07%) |
Jun 18, 2010 | 15.03 | 15.03 | 15.02 | 15.02 | 9,278 | -0.01(-0.07%) |
Jun 17, 2010 | 15.03 | 15.03 | 15.01 | 15.03 | 16,449 | +0.03(+0.20%) |
Jun 16, 2010 | 14.99 | 15.00 | 14.99 | 15.00 | 3,999 | +0.02(+0.13%) |
Jun 15, 2010 | 14.98 | 14.99 | 14.98 | 14.98 | 1,750 | +0.00(+0.00%) |
Jun 14, 2010 | 14.98 | 14.98 | 14.95 | 14.98 | 11,097 | -0.01(-0.07%) |
Jun 11, 2010 | 14.98 | 14.99 | 14.96 | 14.99 | 2,111 | +0.01(+0.07%) |
Jun 10, 2010 | 14.99 | 14.99 | 14.96 | 14.98 | 13,967 | -0.02(-0.13%) |
Jun 09, 2010 | 15.02 | 15.02 | 14.99 | 15.00 | 33,837 | -0.03(-0.20%) |
Jun 08, 2010 | 15.04 | 15.04 | 15.03 | 15.03 | 4,440 | -0.01(-0.07%) |
Jun 07, 2010 | 15.05 | 15.05 | 15.04 | 15.04 | 3,922 | -0.01(-0.07%) |
Jun 04, 2010 | 15.04 | 15.06 | 15.04 | 15.05 | 5,955 | +0.06(+0.40%) |
Jun 03, 2010 | 15.01 | 15.01 | 14.99 | 14.99 | 8,473 | -0.01(-0.07%) |
Jun 02, 2010 | 15.01 | 15.01 | 15.00 | 15.00 | 3,045 | -0.03(-0.20%) |
Jun 01, 2010 | 15.04 | 15.04 | 15.01 | 15.03 | 7,136 | +0.04(+0.27%) |
May 31, 2010 | 15.00 | 15.02 | 14.99 | 14.99 | 18,077 | -0.01(-0.07%) |
May 28, 2010 | 14.99 | 15.00 | 14.98 | 15.00 | 4,162 | +0.01(+0.07%) |
May 27, 2010 | 15.01 | 15.01 | 14.98 | 14.99 | 10,428 | -0.06(-0.40%) |
May 26, 2010 | 15.06 | 15.07 | 15.02 | 15.05 | 86,994 | +0.00(+0.00%) |
May 25, 2010 | 15.08 | 15.08 | 15.05 | 15.05 | 2,432 | +0.10(+0.67%) |
May 21, 2010 | 15.11 | 15.11 | 14.95 | 14.95 | 4,192 | -0.09(-0.60%) |
May 20, 2010 | 15.05 | 15.06 | 15.03 | 15.04 | 15,585 | +0.05(+0.33%) |
May 19, 2010 | 14.99 | 15.00 | 14.99 | 14.99 | 7,633 | +0.00(+0.00%) |
May 18, 2010 | 14.96 | 14.99 | 14.95 | 14.99 | 9,150 | +0.02(+0.13%) |
May 17, 2010 | 14.96 | 14.99 | 14.96 | 14.97 | 6,628 | -0.04(-0.27%) |
May 14, 2010 | 15.00 | 15.01 | 15.00 | 15.01 | 4,215 | +0.05(+0.33%) |
May 13, 2010 | 14.94 | 14.96 | 14.93 | 14.96 | 28,884 | +0.04(+0.27%) |
May 12, 2010 | 14.92 | 14.92 | 14.92 | 14.92 | 1,515 | +0.04(+0.27%) |
May 11, 2010 | 14.94 | 14.90 | 14.87 | 14.88 | 27,576 | -0.06(-0.40%) |
May 10, 2010 | 14.95 | 14.96 | 14.94 | 14.94 | 9,815 | -0.03(-0.20%) |
May 07, 2010 | 14.97 | 14.97 | 14.95 | 14.97 | 7,660 | -0.04(-0.27%) |
May 06, 2010 | 14.98 | 15.01 | 14.96 | 15.01 | 5,331 | +0.05(+0.33%) |
May 05, 2010 | 15.00 | 14.97 | 14.95 | 14.96 | 19,230 | -0.04(-0.27%) |
May 04, 2010 | 14.98 | 15.00 | 14.98 | 15.00 | 5,016 | +0.06(+0.40%) |