Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.04 | 15.04 | 14.71 | 15.04 | 11,657 | +0.03(+0.22%) |
Jul 29, 2010 | 14.89 | 15.01 | 14.79 | 15.01 | 8,217 | +0.19(+1.29%) |
Jul 28, 2010 | 14.93 | 14.93 | 14.73 | 14.82 | 5,498 | -0.08(-0.51%) |
Jul 27, 2010 | 14.89 | 14.89 | 14.69 | 14.89 | 15,480 | +0.01(+0.04%) |
Jul 26, 2010 | 14.58 | 14.89 | 14.58 | 14.89 | 24,204 | +0.17(+1.17%) |
Jul 23, 2010 | 14.58 | 14.87 | 14.58 | 14.71 | 11,193 | +0.11(+0.78%) |
Jul 22, 2010 | 14.89 | 14.93 | 14.55 | 14.60 | 32,052 | -0.03(-0.22%) |
Jul 21, 2010 | 14.85 | 14.85 | 14.63 | 14.63 | 3,382 | -0.21(-1.38%) |
Jul 20, 2010 | 14.47 | 14.89 | 14.36 | 14.84 | 14,038 | +0.35(+2.43%) |
Jul 19, 2010 | 14.62 | 14.93 | 14.49 | 14.49 | 6,027 | -0.13(-0.91%) |
Jul 16, 2010 | 14.62 | 14.93 | 14.62 | 14.62 | 4,828 | -0.01(-0.09%) |
Jul 15, 2010 | 14.80 | 14.88 | 14.63 | 14.63 | 14,837 | -0.28(-1.85%) |
Jul 14, 2010 | 14.91 | 14.91 | 14.75 | 14.91 | 12,608 | +0.16(+1.10%) |
Jul 13, 2010 | 14.71 | 14.80 | 14.71 | 14.75 | 12,838 | +0.10(+0.69%) |
Jul 12, 2010 | 14.48 | 14.65 | 14.21 | 14.65 | 14,985 | -0.05(-0.35%) |
Jul 09, 2010 | 14.70 | 14.71 | 14.18 | 14.70 | 25,400 | +0.45(+3.17%) |
Jul 08, 2010 | 14.11 | 14.47 | 14.11 | 14.25 | 27,199 | -0.02(-0.11%) |
Jul 07, 2010 | 14.34 | 14.34 | 14.11 | 14.26 | 7,546 | +0.00(+0.02%) |
Jul 06, 2010 | 14.66 | 14.66 | 14.06 | 14.26 | 51,957 | -0.18(-1.24%) |
Jul 02, 2010 | 14.44 | 14.47 | 14.16 | 14.44 | 12,906 | +0.13(+0.94%) |
Jul 01, 2010 | 14.70 | 14.70 | 14.11 | 14.30 | 19,241 | -0.62(-4.17%) |
Jun 30, 2010 | 14.96 | 15.24 | 14.69 | 14.93 | 9,957 | -0.18(-1.18%) |
Jun 29, 2010 | 15.35 | 15.41 | 15.10 | 15.10 | 22,233 | -0.16(-1.03%) |
Jun 25, 2010 | 15.26 | 15.41 | 15.23 | 15.26 | 19,272 | +0.00(+0.00%) |
Jun 24, 2010 | 15.26 | 15.26 | 15.23 | 15.26 | 4,235 | +0.03(+0.17%) |
Jun 23, 2010 | 15.33 | 15.33 | 15.15 | 15.24 | 13,467 | +0.05(+0.36%) |
Jun 22, 2010 | 15.32 | 15.42 | 15.11 | 15.18 | 31,269 | +0.00(+0.00%) |
Jun 21, 2010 | 15.32 | 15.32 | 15.15 | 15.18 | 47,053 | +0.01(+0.09%) |
Jun 18, 2010 | 15.17 | 15.18 | 15.12 | 15.17 | 15,031 | -0.01(-0.08%) |
Jun 17, 2010 | 15.18 | 15.18 | 15.12 | 15.18 | 11,863 | +0.00(+0.00%) |
Jun 16, 2010 | 15.10 | 15.18 | 15.07 | 15.18 | 23,638 | +0.00(+0.00%) |
Jun 15, 2010 | 15.18 | 15.39 | 15.09 | 15.18 | 65,338 | +0.11(+0.75%) |
Jun 14, 2010 | 15.18 | 15.26 | 15.05 | 15.07 | 8,297 | -0.11(-0.72%) |
Jun 11, 2010 | 14.81 | 15.18 | 14.81 | 15.18 | 23,229 | +0.16(+1.05%) |
Jun 10, 2010 | 15.58 | 15.58 | 14.82 | 15.02 | 7,721 | +0.08(+0.56%) |
Jun 09, 2010 | 15.07 | 15.07 | 14.69 | 14.94 | 12,306 | +0.01(+0.09%) |
Jun 08, 2010 | 15.05 | 15.10 | 14.87 | 14.92 | 18,904 | -0.11(-0.71%) |
Jun 07, 2010 | 14.92 | 15.10 | 14.79 | 15.03 | 12,693 | +0.17(+1.15%) |
Jun 04, 2010 | 14.86 | 15.18 | 14.63 | 14.86 | 13,576 | +0.04(+0.24%) |
Jun 03, 2010 | 14.57 | 14.82 | 14.57 | 14.82 | 13,823 | +0.29(+1.98%) |
Jun 02, 2010 | 14.56 | 14.70 | 14.45 | 14.53 | 8,749 | -0.15(-1.01%) |
Jun 01, 2010 | 14.92 | 14.92 | 14.68 | 14.68 | 2,523 | -0.23(-1.56%) |
May 28, 2010 | 14.92 | 15.01 | 14.61 | 14.92 | 31,517 | -0.10(-0.69%) |
May 27, 2010 | 15.10 | 15.13 | 14.86 | 15.02 | 13,520 | +0.32(+2.20%) |
May 26, 2010 | 14.63 | 15.18 | 14.63 | 14.70 | 22,176 | +0.09(+0.58%) |
May 25, 2010 | 14.31 | 14.91 | 14.26 | 14.61 | 11,114 | -0.37(-2.47%) |
May 24, 2010 | 14.51 | 14.98 | 14.51 | 14.98 | 25,017 | +1.04(+7.45%) |
May 21, 2010 | 13.46 | 14.10 | 13.34 | 13.94 | 37,420 | +0.48(+3.55%) |
May 20, 2010 | 13.75 | 13.76 | 13.46 | 13.46 | 52,943 | -0.64(-4.52%) |
May 19, 2010 | 14.43 | 14.58 | 13.69 | 14.10 | 28,901 | -0.52(-3.57%) |
May 18, 2010 | 15.98 | 15.98 | 14.52 | 14.62 | 55,401 | -1.34(-8.39%) |
May 17, 2010 | 16.73 | 16.73 | 15.55 | 15.96 | 17,453 | -0.77(-4.60%) |
May 14, 2010 | 16.73 | 17.31 | 16.38 | 16.73 | 54,156 | +0.06(+0.38%) |
May 13, 2010 | 15.71 | 16.67 | 15.71 | 16.67 | 11,635 | +0.83(+5.26%) |
May 12, 2010 | 15.27 | 15.84 | 15.07 | 15.84 | 49,605 | +0.52(+3.42%) |
May 11, 2010 | 15.26 | 15.32 | 15.26 | 15.31 | 13,806 | +0.39(+2.63%) |
May 10, 2010 | 14.49 | 15.21 | 14.43 | 14.92 | 27,516 | +0.75(+5.28%) |
May 07, 2010 | 14.45 | 14.45 | 13.95 | 14.17 | 60,938 | +0.27(+1.98%) |
May 06, 2010 | 15.52 | 15.55 | 13.42 | 13.90 | 68,618 | -1.62(-10.43%) |
May 05, 2010 | 15.28 | 15.69 | 15.28 | 15.52 | 31,665 | -0.01(-0.04%) |
May 04, 2010 | 15.40 | 15.72 | 15.24 | 15.52 | 42,046 | +0.07(+0.46%) |