Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.07 | 15.07 | 14.74 | 15.07 | 11,634 | +0.03(+0.22%) |
Jul 29, 2010 | 14.92 | 15.04 | 14.82 | 15.04 | 8,201 | +0.19(+1.29%) |
Jul 28, 2010 | 14.96 | 14.96 | 14.76 | 14.85 | 5,488 | -0.08(-0.51%) |
Jul 27, 2010 | 14.92 | 14.92 | 14.72 | 14.92 | 15,450 | +0.01(+0.04%) |
Jul 26, 2010 | 14.61 | 14.92 | 14.61 | 14.92 | 24,157 | +0.17(+1.17%) |
Jul 23, 2010 | 14.61 | 14.90 | 14.61 | 14.74 | 11,171 | +0.11(+0.78%) |
Jul 22, 2010 | 14.92 | 14.96 | 14.58 | 14.63 | 31,989 | -0.03(-0.22%) |
Jul 21, 2010 | 14.88 | 14.88 | 14.66 | 14.66 | 3,376 | -0.21(-1.38%) |
Jul 20, 2010 | 14.50 | 14.92 | 14.39 | 14.87 | 14,010 | +0.35(+2.43%) |
Jul 19, 2010 | 14.65 | 14.96 | 14.52 | 14.52 | 6,015 | -0.13(-0.91%) |
Jul 16, 2010 | 14.65 | 14.96 | 14.65 | 14.65 | 4,818 | -0.01(-0.09%) |
Jul 15, 2010 | 14.82 | 14.91 | 14.66 | 14.66 | 14,808 | -0.28(-1.85%) |
Jul 14, 2010 | 14.94 | 14.94 | 14.78 | 14.94 | 12,583 | +0.16(+1.10%) |
Jul 13, 2010 | 14.74 | 14.82 | 14.74 | 14.78 | 12,813 | +0.10(+0.69%) |
Jul 12, 2010 | 14.51 | 14.68 | 14.24 | 14.68 | 14,955 | -0.05(-0.35%) |
Jul 09, 2010 | 14.73 | 14.74 | 14.21 | 14.73 | 25,351 | +0.45(+3.17%) |
Jul 08, 2010 | 14.14 | 14.50 | 14.14 | 14.27 | 27,146 | -0.02(-0.11%) |
Jul 07, 2010 | 14.37 | 14.37 | 14.14 | 14.29 | 7,531 | +0.00(+0.02%) |
Jul 06, 2010 | 14.68 | 14.68 | 14.09 | 14.29 | 51,856 | -0.18(-1.24%) |
Jul 02, 2010 | 14.47 | 14.50 | 14.19 | 14.47 | 12,881 | +0.13(+0.94%) |
Jul 01, 2010 | 14.72 | 14.73 | 14.14 | 14.33 | 19,203 | -0.62(-4.17%) |
Jun 30, 2010 | 14.98 | 15.27 | 14.72 | 14.96 | 9,937 | -0.18(-1.18%) |
Jun 29, 2010 | 15.38 | 15.44 | 15.13 | 15.13 | 22,189 | -0.16(-1.03%) |
Jun 25, 2010 | 15.29 | 15.44 | 15.26 | 15.29 | 19,234 | +0.00(+0.00%) |
Jun 24, 2010 | 15.29 | 15.29 | 15.26 | 15.29 | 4,227 | +0.03(+0.17%) |
Jun 23, 2010 | 15.36 | 15.36 | 15.18 | 15.27 | 13,441 | +0.06(+0.36%) |
Jun 22, 2010 | 15.35 | 15.45 | 15.14 | 15.21 | 31,208 | +0.00(+0.00%) |
Jun 21, 2010 | 15.35 | 15.35 | 15.18 | 15.21 | 46,960 | +0.01(+0.09%) |
Jun 18, 2010 | 15.20 | 15.21 | 15.15 | 15.20 | 15,001 | -0.01(-0.09%) |
Jun 17, 2010 | 15.21 | 15.21 | 15.15 | 15.21 | 11,840 | +0.00(+0.00%) |
Jun 16, 2010 | 15.13 | 15.21 | 15.10 | 15.21 | 23,591 | +0.00(+0.00%) |
Jun 15, 2010 | 15.21 | 15.42 | 15.12 | 15.21 | 65,209 | +0.11(+0.75%) |
Jun 14, 2010 | 15.21 | 15.29 | 15.08 | 15.10 | 8,281 | -0.11(-0.72%) |
Jun 11, 2010 | 14.84 | 15.21 | 14.84 | 15.21 | 23,183 | +0.16(+1.05%) |
Jun 10, 2010 | 15.61 | 15.61 | 14.85 | 15.05 | 7,706 | +0.08(+0.56%) |
Jun 09, 2010 | 15.10 | 15.10 | 14.72 | 14.97 | 12,282 | +0.01(+0.09%) |
Jun 08, 2010 | 15.08 | 15.13 | 14.90 | 14.95 | 18,867 | -0.11(-0.71%) |
Jun 07, 2010 | 14.95 | 15.13 | 14.82 | 15.06 | 12,668 | +0.17(+1.15%) |
Jun 04, 2010 | 14.89 | 15.21 | 14.66 | 14.89 | 13,549 | +0.04(+0.24%) |
Jun 03, 2010 | 14.60 | 14.85 | 14.60 | 14.85 | 13,796 | +0.29(+1.98%) |
Jun 02, 2010 | 14.59 | 14.73 | 14.48 | 14.56 | 8,732 | -0.15(-1.01%) |
Jun 01, 2010 | 14.95 | 14.95 | 14.71 | 14.71 | 2,518 | -0.23(-1.56%) |
May 28, 2010 | 14.95 | 15.04 | 14.64 | 14.95 | 31,455 | -0.10(-0.69%) |
May 27, 2010 | 15.13 | 15.16 | 14.89 | 15.05 | 13,493 | +0.32(+2.20%) |
May 26, 2010 | 14.66 | 15.21 | 14.66 | 14.73 | 22,133 | +0.09(+0.58%) |
May 25, 2010 | 14.34 | 14.94 | 14.29 | 14.64 | 11,092 | -0.37(-2.47%) |
May 24, 2010 | 14.53 | 15.01 | 14.53 | 15.01 | 24,968 | +1.04(+7.45%) |
May 21, 2010 | 13.49 | 14.13 | 13.36 | 13.97 | 37,347 | +0.48(+3.55%) |
May 20, 2010 | 13.78 | 13.79 | 13.49 | 13.49 | 52,838 | -0.64(-4.52%) |
May 19, 2010 | 14.45 | 14.61 | 13.72 | 14.13 | 28,844 | -0.52(-3.57%) |
May 18, 2010 | 16.01 | 16.01 | 14.55 | 14.65 | 55,292 | -1.34(-8.39%) |
May 17, 2010 | 16.76 | 16.76 | 15.58 | 16.00 | 17,418 | -0.77(-4.60%) |
May 14, 2010 | 16.77 | 17.34 | 16.42 | 16.77 | 54,049 | +0.06(+0.38%) |
May 13, 2010 | 15.74 | 16.70 | 15.74 | 16.70 | 11,612 | +0.84(+5.26%) |
May 12, 2010 | 15.30 | 15.87 | 15.10 | 15.87 | 49,507 | +0.53(+3.42%) |
May 11, 2010 | 15.29 | 15.35 | 15.29 | 15.34 | 13,779 | +0.39(+2.63%) |
May 10, 2010 | 14.52 | 15.24 | 14.46 | 14.95 | 27,462 | +0.75(+5.27%) |
May 07, 2010 | 14.48 | 14.48 | 13.98 | 14.20 | 60,818 | +0.28(+1.98%) |
May 06, 2010 | 15.55 | 15.58 | 13.44 | 13.92 | 68,483 | -1.62(-10.43%) |
May 05, 2010 | 15.31 | 15.72 | 15.31 | 15.55 | 31,603 | -0.01(-0.04%) |
May 04, 2010 | 15.43 | 15.76 | 15.27 | 15.55 | 41,964 | +0.07(+0.46%) |