Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.29 | 16.54 | 16.20 | 16.29 | 79,068 | -0.13(-0.81%) |
Jul 29, 2010 | 16.37 | 16.47 | 15.88 | 16.43 | 130,634 | +0.24(+1.48%) |
Jul 28, 2010 | 16.19 | 16.52 | 16.10 | 16.19 | 683 | -0.20(-1.23%) |
Jul 27, 2010 | 16.49 | 16.60 | 16.15 | 16.39 | 161,090 | +0.21(+1.27%) |
Jul 26, 2010 | 15.86 | 16.20 | 15.82 | 16.18 | 143,299 | +0.41(+2.61%) |
Jul 23, 2010 | 15.35 | 15.80 | 15.26 | 15.77 | 124,247 | +0.31(+2.00%) |
Jul 22, 2010 | 15.28 | 15.49 | 15.23 | 15.46 | 72,138 | +0.37(+2.47%) |
Jul 21, 2010 | 15.59 | 15.64 | 14.99 | 15.09 | 111,345 | -0.40(-2.59%) |
Jul 20, 2010 | 15.07 | 15.50 | 14.88 | 15.49 | 121,497 | +0.21(+1.35%) |
Jul 19, 2010 | 15.05 | 15.32 | 14.82 | 15.28 | 128,759 | +0.23(+1.50%) |
Jul 16, 2010 | 15.06 | 15.51 | 15.04 | 15.06 | 71,825 | -0.56(-3.61%) |
Jul 15, 2010 | 15.57 | 15.70 | 15.43 | 15.62 | 76,928 | +0.04(+0.28%) |
Jul 14, 2010 | 15.61 | 15.85 | 15.45 | 15.58 | 63,131 | -0.15(-0.93%) |
Jul 13, 2010 | 15.73 | 15.75 | 15.54 | 15.73 | 1,670 | +0.24(+1.55%) |
Jul 12, 2010 | 15.58 | 15.71 | 15.47 | 15.48 | 59,375 | -0.20(-1.25%) |
Jul 09, 2010 | 15.68 | 15.69 | 15.44 | 15.68 | 67,213 | +0.12(+0.76%) |
Jul 08, 2010 | 15.56 | 15.63 | 15.29 | 15.56 | 507 | +0.05(+0.35%) |
Jul 07, 2010 | 15.29 | 15.53 | 15.28 | 15.51 | 97,351 | +0.23(+1.51%) |
Jul 06, 2010 | 15.28 | 15.56 | 15.23 | 15.28 | 854 | +0.04(+0.29%) |
Jul 02, 2010 | 15.23 | 15.41 | 15.15 | 15.23 | 58,435 | -0.00(-0.03%) |
Jul 01, 2010 | 15.56 | 15.60 | 15.07 | 15.24 | 84,196 | -0.15(-0.99%) |
Jun 30, 2010 | 15.39 | 15.55 | 15.34 | 15.39 | 1,340 | +0.02(+0.13%) |
Jun 29, 2010 | 15.42 | 15.45 | 15.28 | 15.37 | 71,581 | -0.36(-2.31%) |
Jun 25, 2010 | 15.73 | 15.75 | 15.22 | 15.73 | 260,385 | +0.61(+4.05%) |
Jun 24, 2010 | 15.08 | 15.36 | 15.00 | 15.12 | 47,157 | -0.01(-0.06%) |
Jun 23, 2010 | 15.05 | 15.23 | 14.95 | 15.13 | 66,444 | -0.04(-0.26%) |
Jun 22, 2010 | 15.17 | 15.68 | 15.13 | 15.17 | 487 | -0.31(-1.99%) |
Jun 21, 2010 | 15.65 | 15.66 | 15.38 | 15.48 | 94,429 | -0.03(-0.19%) |
Jun 18, 2010 | 15.51 | 15.54 | 15.27 | 15.51 | 125,591 | +0.09(+0.60%) |
Jun 17, 2010 | 15.38 | 15.44 | 15.23 | 15.42 | 34,782 | +0.13(+0.87%) |
Jun 16, 2010 | 14.80 | 15.40 | 14.80 | 15.28 | 124,267 | +0.34(+2.30%) |
Jun 15, 2010 | 14.94 | 14.98 | 14.80 | 14.94 | 848 | +0.17(+1.13%) |
Jun 14, 2010 | 14.62 | 14.95 | 14.62 | 14.77 | 64,871 | +0.07(+0.47%) |
Jun 11, 2010 | 14.42 | 14.86 | 14.42 | 14.71 | 127,968 | +0.00(+0.00%) |
Jun 10, 2010 | 14.71 | 14.71 | 14.32 | 14.71 | 796 | +0.50(+3.51%) |
Jun 09, 2010 | 14.24 | 14.34 | 14.15 | 14.21 | 109,229 | +0.04(+0.31%) |
Jun 08, 2010 | 14.06 | 14.21 | 13.97 | 14.16 | 98,050 | +0.12(+0.86%) |
Jun 07, 2010 | 14.17 | 14.39 | 14.00 | 14.04 | 66,717 | -0.15(-1.03%) |
Jun 04, 2010 | 14.19 | 14.64 | 14.18 | 14.19 | 108,037 | -0.49(-3.34%) |
Jun 03, 2010 | 14.55 | 14.85 | 14.44 | 14.68 | 88,222 | +0.19(+1.31%) |
Jun 02, 2010 | 14.49 | 14.49 | 14.17 | 14.49 | 89,282 | +0.32(+2.29%) |
Jun 01, 2010 | 14.16 | 14.66 | 14.14 | 14.16 | 695 | -0.42(-2.86%) |
May 28, 2010 | 14.58 | 14.72 | 14.42 | 14.58 | 53,001 | -0.06(-0.43%) |
May 27, 2010 | 14.56 | 14.70 | 14.31 | 14.64 | 75,876 | +0.32(+2.20%) |
May 26, 2010 | 14.33 | 14.67 | 14.26 | 14.33 | 697 | +0.17(+1.20%) |
May 25, 2010 | 14.11 | 14.24 | 13.91 | 14.16 | 97,968 | -0.19(-1.35%) |
May 24, 2010 | 14.40 | 14.61 | 14.18 | 14.35 | 43,440 | -0.12(-0.84%) |
May 21, 2010 | 14.32 | 14.56 | 14.26 | 14.47 | 89,023 | -0.01(-0.10%) |
May 20, 2010 | 14.61 | 14.72 | 14.45 | 14.49 | 123,466 | -0.62(-4.08%) |
May 19, 2010 | 15.07 | 15.30 | 15.04 | 15.10 | 83,679 | +0.03(+0.22%) |
May 18, 2010 | 15.27 | 15.46 | 15.07 | 15.07 | 12,581 | -0.01(-0.10%) |
May 17, 2010 | 15.15 | 15.27 | 14.97 | 15.08 | 183,969 | -0.04(-0.26%) |
May 14, 2010 | 15.12 | 15.17 | 14.87 | 15.12 | 113,968 | -0.07(-0.48%) |
May 13, 2010 | 15.04 | 15.25 | 14.95 | 15.20 | 151,588 | +0.07(+0.45%) |
May 12, 2010 | 14.87 | 15.17 | 14.69 | 15.13 | 181,558 | +0.37(+2.53%) |
May 11, 2010 | 14.54 | 15.00 | 14.52 | 14.75 | 170,800 | +0.12(+0.83%) |
May 10, 2010 | 14.13 | 14.65 | 14.08 | 14.63 | 188,769 | +0.96(+7.02%) |
May 07, 2010 | 13.88 | 14.07 | 13.58 | 13.67 | 159,900 | -0.24(-1.71%) |
May 06, 2010 | 13.91 | 14.42 | 13.88 | 13.91 | 618 | -0.47(-3.27%) |
May 05, 2010 | 14.62 | 14.62 | 14.38 | 14.38 | 58,191 | -0.28(-1.92%) |
May 04, 2010 | 14.63 | 14.70 | 14.42 | 14.66 | 60,500 | -0.11(-0.75%) |