Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.36 | 15.43 | 15.08 | 15.36 | 63,309 | +0.11(+0.74%) |
Jul 29, 2010 | 15.27 | 15.33 | 15.03 | 15.25 | 90,223 | +0.09(+0.61%) |
Jul 28, 2010 | 15.50 | 15.50 | 15.12 | 15.16 | 21,901 | -0.23(-1.51%) |
Jul 27, 2010 | 15.42 | 15.54 | 15.33 | 15.39 | 66,922 | +0.00(+0.00%) |
Jul 26, 2010 | 15.11 | 15.43 | 15.11 | 15.39 | 225,316 | +0.22(+1.48%) |
Jul 23, 2010 | 15.04 | 15.16 | 14.95 | 15.16 | 54,478 | +0.01(+0.05%) |
Jul 22, 2010 | 15.15 | 15.27 | 15.12 | 15.16 | 40,854 | +0.22(+1.47%) |
Jul 21, 2010 | 15.09 | 15.19 | 14.92 | 14.94 | 43,755 | -0.14(-0.92%) |
Jul 20, 2010 | 14.96 | 15.08 | 14.77 | 15.08 | 68,032 | +0.03(+0.21%) |
Jul 19, 2010 | 15.05 | 15.10 | 14.93 | 15.05 | 63,151 | +0.03(+0.21%) |
Jul 16, 2010 | 15.01 | 15.36 | 15.00 | 15.01 | 354,979 | -0.51(-3.26%) |
Jul 15, 2010 | 15.79 | 15.81 | 15.49 | 15.52 | 425,014 | -0.16(-1.01%) |
Jul 14, 2010 | 15.68 | 15.74 | 15.61 | 15.68 | 37,744 | -0.04(-0.27%) |
Jul 13, 2010 | 15.64 | 15.75 | 15.63 | 15.72 | 49,732 | +0.28(+1.83%) |
Jul 12, 2010 | 15.54 | 15.54 | 15.33 | 15.44 | 48,074 | -0.10(-0.65%) |
Jul 09, 2010 | 15.54 | 15.54 | 15.38 | 15.54 | 47,088 | +0.13(+0.83%) |
Jul 08, 2010 | 15.27 | 15.41 | 15.20 | 15.41 | 23,081 | +0.26(+1.68%) |
Jul 07, 2010 | 14.72 | 15.16 | 14.71 | 15.16 | 655,384 | +0.42(+2.83%) |
Jul 06, 2010 | 14.95 | 15.09 | 14.71 | 14.74 | 39,757 | -0.02(-0.10%) |
Jul 02, 2010 | 14.76 | 14.90 | 14.64 | 14.76 | 178,683 | +0.05(+0.34%) |
Jul 01, 2010 | 14.84 | 14.84 | 14.43 | 14.71 | 137,122 | -0.25(-1.68%) |
Jun 30, 2010 | 14.92 | 15.17 | 14.91 | 14.96 | 703,334 | -0.04(-0.26%) |
Jun 29, 2010 | 15.13 | 15.14 | 14.92 | 14.99 | 91,387 | -0.37(-2.41%) |
Jun 25, 2010 | 15.37 | 15.42 | 15.06 | 15.37 | 86,484 | +0.20(+1.30%) |
Jun 24, 2010 | 15.11 | 15.21 | 15.03 | 15.17 | 45,248 | -0.05(-0.33%) |
Jun 23, 2010 | 15.27 | 15.28 | 15.13 | 15.22 | 110,946 | -0.14(-0.91%) |
Jun 22, 2010 | 15.41 | 15.66 | 15.33 | 15.36 | 36,360 | -0.05(-0.30%) |
Jun 21, 2010 | 15.73 | 15.74 | 15.35 | 15.40 | 181,015 | -0.14(-0.89%) |
Jun 18, 2010 | 15.54 | 15.69 | 15.49 | 15.54 | 298,764 | -0.12(-0.75%) |
Jun 17, 2010 | 15.67 | 15.80 | 15.47 | 15.66 | 119,358 | -0.00(-0.02%) |
Jun 16, 2010 | 15.48 | 15.72 | 15.48 | 15.66 | 270,660 | -0.06(-0.37%) |
Jun 15, 2010 | 15.50 | 15.74 | 15.50 | 15.72 | 50,724 | +0.27(+1.77%) |
Jun 14, 2010 | 15.66 | 15.66 | 15.43 | 15.45 | 136,764 | +0.01(+0.07%) |
Jun 11, 2010 | 15.08 | 15.45 | 15.08 | 15.44 | 91,590 | +0.18(+1.19%) |
Jun 10, 2010 | 15.12 | 15.26 | 15.06 | 15.26 | 46,403 | +0.35(+2.38%) |
Jun 09, 2010 | 14.96 | 15.11 | 14.85 | 14.90 | 50,802 | +0.06(+0.42%) |
Jun 08, 2010 | 15.08 | 15.08 | 14.61 | 14.84 | 102,509 | -0.10(-0.70%) |
Jun 07, 2010 | 15.19 | 15.30 | 14.94 | 14.94 | 110,469 | -0.23(-1.52%) |
Jun 04, 2010 | 15.18 | 15.49 | 15.12 | 15.18 | 143,642 | -0.58(-3.69%) |
Jun 03, 2010 | 15.56 | 15.76 | 15.56 | 15.76 | 74,511 | +0.21(+1.34%) |
Jun 02, 2010 | 15.45 | 15.55 | 15.18 | 15.55 | 56,552 | +0.30(+1.97%) |
Jun 01, 2010 | 15.31 | 15.64 | 15.25 | 15.25 | 259,320 | -0.31(-1.98%) |
May 28, 2010 | 15.56 | 15.75 | 15.53 | 15.56 | 114,894 | -0.01(-0.07%) |
May 27, 2010 | 15.63 | 15.63 | 15.45 | 15.57 | 104,696 | +0.30(+1.94%) |
May 26, 2010 | 15.36 | 15.55 | 15.21 | 15.27 | 226,899 | +0.07(+0.43%) |
May 25, 2010 | 14.86 | 15.21 | 14.67 | 15.21 | 118,829 | -0.02(-0.15%) |
May 24, 2010 | 15.28 | 15.44 | 15.21 | 15.23 | 74,985 | -0.07(-0.48%) |
May 21, 2010 | 14.88 | 15.37 | 14.85 | 15.30 | 495,728 | +0.08(+0.56%) |
May 20, 2010 | 15.27 | 15.50 | 15.21 | 15.22 | 233,080 | -0.59(-3.76%) |
May 19, 2010 | 15.85 | 15.89 | 15.60 | 15.81 | 170,290 | -0.05(-0.34%) |
May 18, 2010 | 16.19 | 16.19 | 15.83 | 15.87 | 174,012 | -0.06(-0.38%) |
May 17, 2010 | 15.99 | 16.03 | 15.61 | 15.93 | 229,612 | +0.02(+0.13%) |
May 14, 2010 | 15.90 | 16.16 | 15.77 | 15.90 | 164,257 | -0.36(-2.23%) |
May 13, 2010 | 16.46 | 16.48 | 16.22 | 16.27 | 77,198 | -0.22(-1.32%) |
May 12, 2010 | 16.42 | 16.50 | 16.27 | 16.48 | 72,573 | +0.21(+1.32%) |
May 11, 2010 | 16.30 | 16.42 | 16.20 | 16.27 | 264,513 | +0.24(+1.52%) |
May 10, 2010 | 15.95 | 16.03 | 15.92 | 16.03 | 194,115 | +0.51(+3.31%) |
May 07, 2010 | 15.68 | 15.89 | 15.35 | 15.51 | 1,895,954 | -0.23(-1.47%) |
May 06, 2010 | 16.45 | 16.50 | 15.48 | 15.75 | 997,526 | -0.72(-4.40%) |
May 05, 2010 | 16.35 | 16.50 | 16.32 | 16.47 | 1,235,784 | -0.01(-0.05%) |
May 04, 2010 | 16.32 | 16.48 | 16.26 | 16.48 | 126,262 | +0.10(+0.64%) |