Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.01 | 15.01 | 14.68 | 15.01 | 11,681 | +0.03(+0.22%) |
Jul 29, 2010 | 14.86 | 14.98 | 14.76 | 14.98 | 8,234 | +0.19(+1.29%) |
Jul 28, 2010 | 14.90 | 14.90 | 14.70 | 14.79 | 5,510 | -0.08(-0.51%) |
Jul 27, 2010 | 14.86 | 14.86 | 14.66 | 14.86 | 15,512 | +0.01(+0.04%) |
Jul 26, 2010 | 14.55 | 14.86 | 14.55 | 14.86 | 24,254 | +0.17(+1.17%) |
Jul 23, 2010 | 14.55 | 14.84 | 14.55 | 14.68 | 11,216 | +0.11(+0.78%) |
Jul 22, 2010 | 14.86 | 14.90 | 14.52 | 14.57 | 32,118 | -0.03(-0.22%) |
Jul 21, 2010 | 14.82 | 14.82 | 14.60 | 14.60 | 3,389 | -0.21(-1.39%) |
Jul 20, 2010 | 14.44 | 14.86 | 14.33 | 14.81 | 14,067 | +0.35(+2.43%) |
Jul 19, 2010 | 14.59 | 14.90 | 14.46 | 14.46 | 6,039 | -0.13(-0.91%) |
Jul 16, 2010 | 14.59 | 14.90 | 14.59 | 14.59 | 4,837 | -0.01(-0.09%) |
Jul 15, 2010 | 14.77 | 14.85 | 14.60 | 14.60 | 14,868 | -0.28(-1.85%) |
Jul 14, 2010 | 14.88 | 14.88 | 14.72 | 14.88 | 12,634 | +0.16(+1.10%) |
Jul 13, 2010 | 14.68 | 14.77 | 14.68 | 14.72 | 12,865 | +0.10(+0.69%) |
Jul 12, 2010 | 14.45 | 14.62 | 14.18 | 14.62 | 15,016 | -0.05(-0.35%) |
Jul 09, 2010 | 14.67 | 14.68 | 14.15 | 14.67 | 25,453 | +0.45(+3.17%) |
Jul 08, 2010 | 14.08 | 14.44 | 14.08 | 14.22 | 27,255 | -0.02(-0.11%) |
Jul 07, 2010 | 14.31 | 14.31 | 14.08 | 14.23 | 7,562 | +0.00(+0.02%) |
Jul 06, 2010 | 14.63 | 14.63 | 14.04 | 14.23 | 52,065 | -0.18(-1.24%) |
Jul 02, 2010 | 14.41 | 14.44 | 14.13 | 14.41 | 12,933 | +0.13(+0.94%) |
Jul 01, 2010 | 14.66 | 14.67 | 14.09 | 14.27 | 19,281 | -0.62(-4.17%) |
Jun 30, 2010 | 14.92 | 15.21 | 14.66 | 14.90 | 9,977 | -0.18(-1.18%) |
Jun 29, 2010 | 15.32 | 15.38 | 15.07 | 15.07 | 22,279 | -0.16(-1.03%) |
Jun 25, 2010 | 15.23 | 15.38 | 15.20 | 15.23 | 19,312 | +0.00(+0.00%) |
Jun 24, 2010 | 15.23 | 15.23 | 15.20 | 15.23 | 4,244 | +0.03(+0.17%) |
Jun 23, 2010 | 15.30 | 15.30 | 15.12 | 15.20 | 13,495 | +0.05(+0.36%) |
Jun 22, 2010 | 15.29 | 15.39 | 15.08 | 15.15 | 31,334 | +0.00(+0.00%) |
Jun 21, 2010 | 15.29 | 15.29 | 15.12 | 15.15 | 47,150 | +0.01(+0.09%) |
Jun 18, 2010 | 15.14 | 15.15 | 15.09 | 15.14 | 15,062 | -0.01(-0.09%) |
Jun 17, 2010 | 15.15 | 15.15 | 15.09 | 15.15 | 11,888 | +0.00(+0.00%) |
Jun 16, 2010 | 15.07 | 15.15 | 15.04 | 15.15 | 23,686 | +0.00(+0.00%) |
Jun 15, 2010 | 15.15 | 15.36 | 15.06 | 15.15 | 65,473 | +0.11(+0.75%) |
Jun 14, 2010 | 15.15 | 15.23 | 15.02 | 15.04 | 8,314 | -0.11(-0.72%) |
Jun 11, 2010 | 14.78 | 15.15 | 14.78 | 15.15 | 23,277 | +0.16(+1.05%) |
Jun 10, 2010 | 15.55 | 15.55 | 14.79 | 14.99 | 7,737 | +0.08(+0.56%) |
Jun 09, 2010 | 15.04 | 15.04 | 14.66 | 14.90 | 12,332 | +0.01(+0.09%) |
Jun 08, 2010 | 15.02 | 15.07 | 14.84 | 14.89 | 18,943 | -0.11(-0.71%) |
Jun 07, 2010 | 14.89 | 15.07 | 14.76 | 15.00 | 12,719 | +0.17(+1.15%) |
Jun 04, 2010 | 14.83 | 15.15 | 14.60 | 14.83 | 13,604 | +0.04(+0.24%) |
Jun 03, 2010 | 14.54 | 14.79 | 14.54 | 14.79 | 13,852 | +0.29(+1.98%) |
Jun 02, 2010 | 14.53 | 14.67 | 14.42 | 14.50 | 8,767 | -0.15(-1.01%) |
Jun 01, 2010 | 14.89 | 14.89 | 14.65 | 14.65 | 2,528 | -0.23(-1.56%) |
May 28, 2010 | 14.89 | 14.98 | 14.58 | 14.89 | 31,582 | -0.10(-0.69%) |
May 27, 2010 | 15.07 | 15.10 | 14.83 | 14.99 | 13,548 | +0.32(+2.20%) |
May 26, 2010 | 14.60 | 15.15 | 14.60 | 14.67 | 22,222 | +0.09(+0.58%) |
May 25, 2010 | 14.28 | 14.88 | 14.23 | 14.58 | 11,137 | -0.37(-2.46%) |
May 24, 2010 | 14.48 | 14.95 | 14.48 | 14.95 | 25,069 | +1.04(+7.45%) |
May 21, 2010 | 13.43 | 14.07 | 13.31 | 13.91 | 37,498 | +0.48(+3.55%) |
May 20, 2010 | 13.72 | 13.74 | 13.44 | 13.44 | 53,052 | -0.64(-4.52%) |
May 19, 2010 | 14.40 | 14.55 | 13.66 | 14.07 | 28,961 | -0.52(-3.57%) |
May 18, 2010 | 15.95 | 15.95 | 14.49 | 14.59 | 55,515 | -1.34(-8.39%) |
May 17, 2010 | 16.69 | 16.69 | 15.52 | 15.93 | 17,489 | -0.77(-4.60%) |
May 14, 2010 | 16.70 | 17.28 | 16.35 | 16.70 | 54,268 | +0.06(+0.38%) |
May 13, 2010 | 15.68 | 16.64 | 15.68 | 16.64 | 11,659 | +0.83(+5.26%) |
May 12, 2010 | 15.23 | 15.80 | 15.04 | 15.80 | 49,707 | +0.52(+3.42%) |
May 11, 2010 | 15.23 | 15.29 | 15.23 | 15.28 | 13,835 | +0.39(+2.63%) |
May 10, 2010 | 14.46 | 15.18 | 14.40 | 14.89 | 27,573 | +0.75(+5.27%) |
May 07, 2010 | 14.42 | 14.42 | 13.92 | 14.14 | 61,063 | +0.27(+1.98%) |
May 06, 2010 | 15.48 | 15.52 | 13.39 | 13.87 | 68,759 | -1.62(-10.43%) |
May 05, 2010 | 15.25 | 15.66 | 15.25 | 15.48 | 31,730 | -0.01(-0.04%) |
May 04, 2010 | 15.37 | 15.69 | 15.21 | 15.49 | 42,133 | +0.07(+0.46%) |