Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.11 | 15.11 | 14.78 | 15.11 | 11,603 | +0.03(+0.22%) |
Jul 29, 2010 | 14.96 | 15.08 | 14.86 | 15.08 | 8,179 | +0.19(+1.29%) |
Jul 28, 2010 | 15.00 | 15.00 | 14.80 | 14.89 | 5,473 | -0.08(-0.51%) |
Jul 27, 2010 | 14.96 | 14.96 | 14.76 | 14.96 | 15,408 | +0.01(+0.04%) |
Jul 26, 2010 | 14.65 | 14.96 | 14.65 | 14.96 | 24,091 | +0.17(+1.17%) |
Jul 23, 2010 | 14.65 | 14.94 | 14.65 | 14.78 | 11,141 | +0.11(+0.78%) |
Jul 22, 2010 | 14.96 | 15.00 | 14.62 | 14.67 | 31,903 | -0.03(-0.22%) |
Jul 21, 2010 | 14.92 | 14.92 | 14.70 | 14.70 | 3,366 | -0.21(-1.39%) |
Jul 20, 2010 | 14.54 | 14.96 | 14.43 | 14.91 | 13,972 | +0.35(+2.43%) |
Jul 19, 2010 | 14.69 | 15.00 | 14.55 | 14.55 | 5,999 | -0.13(-0.91%) |
Jul 16, 2010 | 14.69 | 15.00 | 14.69 | 14.69 | 4,805 | -0.01(-0.09%) |
Jul 15, 2010 | 14.87 | 14.95 | 14.70 | 14.70 | 14,768 | -0.28(-1.85%) |
Jul 14, 2010 | 14.98 | 14.98 | 14.82 | 14.98 | 12,549 | +0.16(+1.10%) |
Jul 13, 2010 | 14.78 | 14.87 | 14.78 | 14.82 | 12,779 | +0.10(+0.69%) |
Jul 12, 2010 | 14.54 | 14.71 | 14.28 | 14.71 | 14,915 | -0.05(-0.35%) |
Jul 09, 2010 | 14.77 | 14.78 | 14.24 | 14.77 | 25,282 | +0.45(+3.17%) |
Jul 08, 2010 | 14.18 | 14.54 | 14.18 | 14.31 | 27,073 | -0.02(-0.11%) |
Jul 07, 2010 | 14.41 | 14.41 | 14.18 | 14.33 | 7,511 | +0.00(+0.02%) |
Jul 06, 2010 | 14.72 | 14.72 | 14.13 | 14.33 | 51,716 | -0.18(-1.24%) |
Jul 02, 2010 | 14.51 | 14.54 | 14.22 | 14.51 | 12,846 | +0.13(+0.94%) |
Jul 01, 2010 | 14.76 | 14.77 | 14.18 | 14.37 | 19,151 | -0.62(-4.17%) |
Jun 30, 2010 | 15.03 | 15.31 | 14.76 | 15.00 | 9,911 | -0.18(-1.18%) |
Jun 29, 2010 | 15.42 | 15.49 | 15.18 | 15.18 | 22,129 | -0.16(-1.03%) |
Jun 25, 2010 | 15.33 | 15.48 | 15.30 | 15.33 | 19,182 | +0.00(+0.00%) |
Jun 24, 2010 | 15.33 | 15.33 | 15.30 | 15.33 | 4,215 | +0.03(+0.17%) |
Jun 23, 2010 | 15.40 | 15.40 | 15.22 | 15.31 | 13,404 | +0.06(+0.36%) |
Jun 22, 2010 | 15.39 | 15.50 | 15.18 | 15.25 | 31,124 | +0.00(+0.00%) |
Jun 21, 2010 | 15.39 | 15.39 | 15.22 | 15.25 | 46,834 | +0.01(+0.09%) |
Jun 18, 2010 | 15.24 | 15.25 | 15.19 | 15.24 | 14,961 | -0.01(-0.09%) |
Jun 17, 2010 | 15.26 | 15.26 | 15.19 | 15.25 | 11,808 | +0.00(+0.00%) |
Jun 16, 2010 | 15.17 | 15.25 | 15.14 | 15.25 | 23,528 | +0.00(+0.00%) |
Jun 15, 2010 | 15.26 | 15.46 | 15.16 | 15.25 | 65,034 | +0.11(+0.75%) |
Jun 14, 2010 | 15.25 | 15.33 | 15.12 | 15.14 | 8,258 | -0.11(-0.72%) |
Jun 11, 2010 | 14.88 | 15.25 | 14.88 | 15.25 | 23,121 | +0.16(+1.05%) |
Jun 10, 2010 | 15.65 | 15.65 | 14.89 | 15.09 | 7,685 | +0.08(+0.56%) |
Jun 09, 2010 | 15.14 | 15.14 | 14.76 | 15.01 | 12,249 | +0.01(+0.09%) |
Jun 08, 2010 | 15.12 | 15.17 | 14.94 | 14.99 | 18,816 | -0.11(-0.71%) |
Jun 07, 2010 | 14.99 | 15.17 | 14.86 | 15.10 | 12,634 | +0.17(+1.15%) |
Jun 04, 2010 | 14.93 | 15.25 | 14.70 | 14.93 | 13,512 | +0.04(+0.24%) |
Jun 03, 2010 | 14.64 | 14.89 | 14.64 | 14.89 | 13,759 | +0.29(+1.98%) |
Jun 02, 2010 | 14.63 | 14.77 | 14.52 | 14.60 | 8,708 | -0.15(-1.01%) |
Jun 01, 2010 | 14.99 | 14.99 | 14.75 | 14.75 | 2,511 | -0.23(-1.56%) |
May 28, 2010 | 14.99 | 15.08 | 14.68 | 14.99 | 31,370 | -0.10(-0.69%) |
May 27, 2010 | 15.17 | 15.20 | 14.93 | 15.09 | 13,457 | +0.32(+2.20%) |
May 26, 2010 | 14.70 | 15.25 | 14.70 | 14.77 | 22,073 | +0.09(+0.58%) |
May 25, 2010 | 14.38 | 14.98 | 14.32 | 14.68 | 11,062 | -0.37(-2.47%) |
May 24, 2010 | 14.57 | 15.05 | 14.57 | 15.05 | 24,901 | +1.04(+7.45%) |
May 21, 2010 | 13.52 | 14.17 | 13.40 | 14.01 | 37,246 | +0.48(+3.55%) |
May 20, 2010 | 13.82 | 13.83 | 13.53 | 13.53 | 52,696 | -0.64(-4.52%) |
May 19, 2010 | 14.49 | 14.65 | 13.75 | 14.17 | 28,766 | -0.53(-3.57%) |
May 18, 2010 | 16.06 | 16.06 | 14.59 | 14.69 | 55,143 | -1.35(-8.39%) |
May 17, 2010 | 16.81 | 16.81 | 15.62 | 16.04 | 17,371 | -0.77(-4.60%) |
May 14, 2010 | 16.81 | 17.39 | 16.46 | 16.81 | 53,904 | +0.06(+0.38%) |
May 13, 2010 | 15.78 | 16.75 | 15.78 | 16.75 | 11,581 | +0.84(+5.26%) |
May 12, 2010 | 15.34 | 15.91 | 15.14 | 15.91 | 49,374 | +0.53(+3.42%) |
May 11, 2010 | 15.33 | 15.39 | 15.33 | 15.38 | 13,742 | +0.39(+2.63%) |
May 10, 2010 | 14.56 | 15.28 | 14.50 | 14.99 | 27,388 | +0.75(+5.28%) |
May 07, 2010 | 14.52 | 14.52 | 14.01 | 14.24 | 60,654 | +0.28(+1.98%) |
May 06, 2010 | 15.59 | 15.62 | 13.48 | 13.96 | 68,298 | -1.63(-10.43%) |
May 05, 2010 | 15.35 | 15.76 | 15.35 | 15.59 | 31,517 | -0.01(-0.04%) |
May 04, 2010 | 15.47 | 15.80 | 15.31 | 15.59 | 41,851 | +0.07(+0.46%) |