Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.99 | 15.99 | 15.99 | 15.99 | 509 | +0.15(+0.95%) |
Jul 29, 2010 | 16.34 | 16.34 | 15.84 | 15.84 | 21,244 | -0.31(-1.92%) |
Jul 28, 2010 | 16.27 | 16.27 | 16.15 | 16.15 | 61,059 | -0.70(-4.15%) |
Jul 27, 2010 | 16.83 | 16.85 | 16.83 | 16.85 | 50,801 | +0.16(+0.96%) |
Jul 26, 2010 | 16.69 | 16.69 | 16.69 | 16.69 | 50,175 | +0.29(+1.77%) |
Jul 23, 2010 | 16.31 | 16.40 | 16.31 | 16.40 | 40,867 | +0.35(+2.18%) |
Jul 22, 2010 | 15.84 | 16.05 | 15.84 | 16.05 | 39,901 | +0.51(+3.28%) |
Jul 21, 2010 | 15.68 | 15.93 | 15.54 | 15.54 | 43,964 | +0.14(+0.91%) |
Jul 20, 2010 | 15.38 | 15.40 | 15.38 | 15.40 | 342 | -0.21(-1.35%) |
Jul 19, 2010 | 15.61 | 15.61 | 15.61 | 15.61 | 655 | -0.44(-2.74%) |
Jul 16, 2010 | 16.18 | 16.18 | 16.05 | 16.05 | 1,401 | -0.12(-0.74%) |
Jul 15, 2010 | 16.08 | 16.17 | 16.08 | 16.17 | 1,334 | +0.32(+2.02%) |
Jul 14, 2010 | 15.80 | 15.88 | 15.80 | 15.85 | 1,274 | +0.29(+1.86%) |
Jul 13, 2010 | 15.56 | 15.56 | 15.56 | 15.56 | 140 | +0.46(+3.05%) |
Jul 12, 2010 | 15.04 | 15.40 | 15.04 | 15.10 | 895 | +0.07(+0.47%) |
Jul 09, 2010 | 15.03 | 15.03 | 15.03 | 15.03 | 161 | +0.08(+0.54%) |
Jul 08, 2010 | 14.99 | 15.15 | 14.94 | 14.95 | 1,991 | +0.22(+1.49%) |
Jul 07, 2010 | 14.72 | 14.96 | 14.72 | 14.73 | 3,109 | +0.31(+2.15%) |
Jul 06, 2010 | 14.61 | 14.61 | 14.42 | 14.42 | 860 | +0.19(+1.34%) |
Jul 02, 2010 | 14.31 | 14.60 | 14.23 | 14.23 | 2,784 | +0.00(+0.00%) |
Jul 01, 2010 | 14.25 | 14.65 | 14.23 | 14.23 | 685 | -0.22(-1.52%) |
Jun 30, 2010 | 14.60 | 14.60 | 14.43 | 14.45 | 1,635 | -0.15(-1.03%) |
Jun 29, 2010 | 14.61 | 14.95 | 14.48 | 14.60 | 1,588 | -0.35(-2.34%) |
Jun 25, 2010 | 14.70 | 14.95 | 14.68 | 14.95 | 2,776 | +0.25(+1.70%) |
Jun 24, 2010 | 14.81 | 14.81 | 14.70 | 14.70 | 2,280 | -0.40(-2.65%) |
Jun 23, 2010 | 14.80 | 15.10 | 14.80 | 15.10 | 1,835 | +0.33(+2.23%) |
Jun 22, 2010 | 14.85 | 15.05 | 14.77 | 14.77 | 1,554 | -0.03(-0.20%) |
Jun 21, 2010 | 14.80 | 14.80 | 14.80 | 14.80 | 866 | +0.15(+1.02%) |
Jun 18, 2010 | 15.10 | 15.10 | 14.65 | 14.65 | 1,075 | -0.15(-1.01%) |
Jun 17, 2010 | 14.90 | 14.90 | 14.80 | 14.80 | 312 | -0.07(-0.47%) |
Jun 16, 2010 | 14.87 | 14.90 | 14.87 | 14.87 | 610 | -0.03(-0.20%) |
Jun 15, 2010 | 14.86 | 14.90 | 14.86 | 14.90 | 2,018 | +0.59(+4.12%) |
Jun 11, 2010 | 14.31 | 14.31 | 14.31 | 0 | -0.14(-0.97%) | |
Jun 10, 2010 | 14.32 | 14.45 | 14.32 | 14.45 | 1,374 | +0.20(+1.40%) |
Jun 09, 2010 | 14.09 | 14.25 | 14.09 | 14.25 | 2,895 | +0.50(+3.64%) |
Jun 08, 2010 | 13.70 | 13.75 | 13.70 | 13.75 | 1,066 | -0.09(-0.65%) |
Jun 07, 2010 | 14.10 | 14.10 | 13.84 | 13.84 | 1,347 | -0.13(-0.93%) |
Jun 04, 2010 | 14.40 | 14.45 | 13.97 | 13.97 | 1,077 | -0.12(-0.85%) |
Jun 03, 2010 | 14.15 | 14.15 | 14.09 | 14.09 | 873 | +0.09(+0.64%) |
Jun 02, 2010 | 13.94 | 14.00 | 13.91 | 14.00 | 3,169 | +0.00(+0.00%) |
Jun 01, 2010 | 13.99 | 14.00 | 13.99 | 14.00 | 519 | +0.38(+2.79%) |
May 28, 2010 | 13.73 | 13.77 | 13.62 | 13.62 | 1,244 | -0.11(-0.80%) |
May 27, 2010 | 13.50 | 13.73 | 13.50 | 13.73 | 4,134 | +0.53(+4.02%) |
May 26, 2010 | 13.50 | 13.50 | 13.20 | 13.20 | 810 | +0.10(+0.76%) |
May 25, 2010 | 13.05 | 13.10 | 13.05 | 13.10 | 534 | -0.35(-2.60%) |
May 24, 2010 | 13.43 | 13.51 | 13.41 | 13.45 | 2,319 | +0.11(+0.82%) |
May 21, 2010 | 13.15 | 13.66 | 13.15 | 13.34 | 2,951 | -0.01(-0.07%) |
May 20, 2010 | 13.42 | 13.75 | 13.35 | 13.35 | 1,113 | -0.40(-2.91%) |
May 19, 2010 | 14.05 | 14.05 | 13.75 | 13.75 | 761 | -0.05(-0.36%) |
May 18, 2010 | 14.05 | 14.10 | 13.80 | 13.80 | 1,068 | -0.20(-1.43%) |
May 17, 2010 | 14.01 | 14.01 | 14.00 | 14.00 | 504 | +0.07(+0.50%) |
May 14, 2010 | 14.07 | 14.15 | 13.93 | 13.93 | 3,134 | -0.22(-1.55%) |
May 13, 2010 | 14.45 | 14.45 | 14.15 | 14.15 | 516 | -0.27(-1.87%) |
May 12, 2010 | 14.38 | 14.69 | 14.38 | 14.42 | 1,614 | -0.05(-0.35%) |
May 11, 2010 | 14.47 | 14.47 | 14.47 | 14.47 | 200 | +0.27(+1.90%) |
May 10, 2010 | 14.38 | 14.38 | 14.20 | 14.20 | 4,910 | +0.71(+5.26%) |
May 07, 2010 | 13.71 | 13.71 | 13.37 | 13.49 | 483 | -0.50(-3.57%) |
May 06, 2010 | 14.80 | 14.80 | 13.99 | 13.99 | 1,936 | -0.81(-5.47%) |
May 05, 2010 | 15.02 | 15.02 | 14.80 | 14.80 | 1,348 | -0.30(-1.99%) |
May 04, 2010 | 15.29 | 15.44 | 15.10 | 15.10 | 1,530 | -0.10(-0.66%) |