Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.15 | 15.15 | 15.00 | 15.10 | 2,327 | -0.01(-0.07%) |
Jul 29, 2010 | 15.11 | 15.17 | 15.01 | 15.11 | 9,034 | +0.01(+0.07%) |
Jul 28, 2010 | 15.11 | 15.20 | 15.02 | 15.10 | 10,488 | -0.19(-1.24%) |
Jul 27, 2010 | 15.31 | 15.33 | 15.19 | 15.29 | 17,500 | +0.04(+0.26%) |
Jul 26, 2010 | 15.19 | 15.33 | 15.11 | 15.25 | 18,780 | +0.06(+0.39%) |
Jul 23, 2010 | 15.06 | 15.19 | 14.91 | 15.19 | 9,415 | +0.13(+0.86%) |
Jul 22, 2010 | 14.98 | 15.12 | 14.98 | 15.06 | 5,480 | +0.19(+1.28%) |
Jul 21, 2010 | 14.96 | 15.00 | 14.81 | 14.87 | 11,746 | -0.13(-0.87%) |
Jul 20, 2010 | 14.70 | 15.00 | 14.56 | 15.00 | 14,320 | +0.30(+2.04%) |
Jul 19, 2010 | 14.87 | 14.87 | 14.70 | 14.70 | 4,320 | -0.14(-0.94%) |
Jul 16, 2010 | 14.83 | 14.84 | 14.75 | 14.84 | 5,437 | -0.12(-0.80%) |
Jul 15, 2010 | 14.87 | 15.05 | 14.87 | 14.96 | 12,915 | +0.06(+0.40%) |
Jul 14, 2010 | 14.92 | 15.05 | 14.90 | 14.90 | 9,093 | -0.19(-1.26%) |
Jul 13, 2010 | 15.10 | 15.10 | 14.94 | 15.09 | 18,970 | -0.01(-0.07%) |
Jul 12, 2010 | 15.20 | 15.20 | 15.00 | 15.10 | 9,246 | -0.10(-0.66%) |
Jul 09, 2010 | 15.11 | 15.23 | 15.10 | 15.20 | 5,608 | +0.11(+0.73%) |
Jul 08, 2010 | 15.07 | 15.25 | 15.07 | 15.09 | 1,560 | -0.09(-0.59%) |
Jul 07, 2010 | 14.86 | 15.18 | 14.86 | 15.18 | 7,239 | +0.18(+1.20%) |
Jul 06, 2010 | 14.95 | 15.00 | 14.76 | 15.00 | 6,201 | +0.32(+2.18%) |
Jul 02, 2010 | 14.82 | 14.82 | 14.55 | 14.68 | 9,205 | -0.47(-3.10%) |
Jun 30, 2010 | 15.20 | 15.20 | 15.00 | 15.15 | 5,346 | -0.12(-0.79%) |
Jun 29, 2010 | 15.42 | 15.49 | 15.22 | 15.27 | 5,769 | -0.76(-4.74%) |
Jun 25, 2010 | 15.80 | 16.03 | 15.79 | 16.03 | 2,131 | +0.24(+1.52%) |
Jun 24, 2010 | 15.84 | 15.84 | 15.79 | 15.79 | 1,065 | -0.16(-1.00%) |
Jun 23, 2010 | 16.00 | 16.00 | 15.95 | 15.95 | 1,852 | -0.05(-0.31%) |
Jun 22, 2010 | 15.97 | 16.39 | 15.80 | 16.00 | 14,150 | +0.15(+0.95%) |
Jun 21, 2010 | 15.76 | 16.00 | 15.76 | 15.85 | 8,400 | -0.05(-0.31%) |
Jun 18, 2010 | 15.47 | 15.94 | 15.47 | 15.90 | 8,970 | +0.36(+2.32%) |
Jun 17, 2010 | 15.60 | 15.60 | 15.45 | 15.54 | 1,968 | -0.06(-0.38%) |
Jun 16, 2010 | 15.37 | 15.60 | 15.37 | 15.60 | 7,827 | +0.00(+0.00%) |
Jun 15, 2010 | 15.15 | 15.63 | 15.15 | 15.60 | 15,271 | +0.40(+2.63%) |
Jun 14, 2010 | 15.11 | 15.35 | 15.05 | 15.20 | 13,270 | +0.14(+0.93%) |
Jun 11, 2010 | 15.04 | 15.16 | 14.81 | 15.06 | 4,152 | +0.01(+0.07%) |
Jun 10, 2010 | 14.95 | 15.05 | 14.86 | 15.05 | 2,892 | +0.10(+0.67%) |
Jun 09, 2010 | 15.02 | 15.15 | 14.84 | 14.95 | 5,665 | -0.18(-1.19%) |
Jun 08, 2010 | 15.02 | 15.15 | 15.00 | 15.13 | 2,129 | -0.05(-0.33%) |
Jun 07, 2010 | 15.06 | 15.18 | 15.06 | 15.18 | 2,089 | -0.16(-1.04%) |
Jun 04, 2010 | 15.40 | 15.48 | 15.25 | 15.34 | 7,642 | -0.28(-1.79%) |
Jun 03, 2010 | 15.75 | 15.75 | 15.51 | 15.62 | 3,095 | -0.30(-1.88%) |
Jun 02, 2010 | 15.65 | 15.92 | 15.65 | 15.92 | 767 | +0.41(+2.64%) |
Jun 01, 2010 | 15.73 | 15.73 | 15.51 | 15.51 | 2,421 | -0.23(-1.46%) |
May 31, 2010 | 15.58 | 15.80 | 15.58 | 15.74 | 3,876 | -0.01(-0.06%) |
May 28, 2010 | 15.60 | 15.98 | 15.50 | 15.75 | 7,000 | +0.10(+0.64%) |
May 27, 2010 | 15.55 | 15.65 | 15.55 | 15.65 | 1,800 | +0.49(+3.23%) |
May 26, 2010 | 15.78 | 15.78 | 15.16 | 15.16 | 22,040 | +0.20(+1.34%) |
May 25, 2010 | 14.75 | 14.96 | 14.75 | 14.96 | 3,100 | -0.25(-1.64%) |
May 21, 2010 | 15.09 | 15.30 | 14.75 | 15.21 | 14,947 | +0.21(+1.40%) |
May 20, 2010 | 15.50 | 15.12 | 14.99 | 15.00 | 15,534 | -0.68(-4.34%) |
May 19, 2010 | 15.99 | 15.99 | 15.54 | 15.68 | 6,625 | -0.49(-3.03%) |
May 18, 2010 | 16.26 | 16.30 | 15.80 | 16.17 | 16,950 | -0.08(-0.49%) |
May 17, 2010 | 16.67 | 16.67 | 16.00 | 16.25 | 8,300 | -0.25(-1.52%) |
May 14, 2010 | 16.80 | 16.80 | 16.44 | 16.50 | 3,595 | -0.29(-1.73%) |
May 13, 2010 | 16.70 | 16.90 | 16.70 | 16.79 | 3,200 | -0.17(-1.00%) |
May 12, 2010 | 16.73 | 16.96 | 16.50 | 16.96 | 10,443 | +0.25(+1.50%) |
May 11, 2010 | 16.17 | 16.71 | 16.50 | 16.71 | 9,141 | +0.36(+2.20%) |
May 10, 2010 | 16.68 | 16.80 | 16.31 | 16.35 | 19,863 | +0.25(+1.55%) |
May 07, 2010 | 16.26 | 16.38 | 15.85 | 16.10 | 13,503 | -0.54(-3.25%) |
May 06, 2010 | 17.11 | 17.11 | 16.20 | 16.64 | 14,631 | -0.54(-3.14%) |
May 05, 2010 | 17.21 | 17.24 | 16.95 | 17.18 | 12,464 | -0.22(-1.26%) |
May 04, 2010 | 17.96 | 17.96 | 17.40 | 17.40 | 12,087 | -0.60(-3.33%) |