Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.92 | 14.92 | 14.60 | 14.92 | 11,751 | +0.03(+0.22%) |
Jul 29, 2010 | 14.78 | 14.89 | 14.68 | 14.89 | 8,283 | +0.19(+1.29%) |
Jul 28, 2010 | 14.81 | 14.81 | 14.61 | 14.70 | 5,542 | -0.07(-0.51%) |
Jul 27, 2010 | 14.77 | 14.77 | 14.57 | 14.77 | 15,604 | +0.01(+0.04%) |
Jul 26, 2010 | 14.47 | 14.77 | 14.47 | 14.77 | 24,398 | +0.17(+1.17%) |
Jul 23, 2010 | 14.47 | 14.76 | 14.47 | 14.60 | 11,283 | +0.11(+0.78%) |
Jul 22, 2010 | 14.77 | 14.81 | 14.44 | 14.48 | 32,309 | -0.03(-0.22%) |
Jul 21, 2010 | 14.73 | 14.73 | 14.52 | 14.52 | 3,409 | -0.20(-1.39%) |
Jul 20, 2010 | 14.36 | 14.77 | 14.25 | 14.72 | 14,150 | +0.35(+2.43%) |
Jul 19, 2010 | 14.50 | 14.81 | 14.37 | 14.37 | 6,075 | -0.13(-0.91%) |
Jul 16, 2010 | 14.50 | 14.81 | 14.50 | 14.50 | 4,866 | -0.01(-0.09%) |
Jul 15, 2010 | 14.68 | 14.76 | 14.52 | 14.52 | 14,956 | -0.27(-1.85%) |
Jul 14, 2010 | 14.79 | 14.79 | 14.63 | 14.79 | 12,709 | +0.16(+1.10%) |
Jul 13, 2010 | 14.60 | 14.68 | 14.60 | 14.63 | 12,941 | +0.10(+0.69%) |
Jul 12, 2010 | 14.36 | 14.53 | 14.10 | 14.53 | 15,105 | -0.05(-0.35%) |
Jul 09, 2010 | 14.58 | 14.59 | 14.07 | 14.58 | 25,604 | +0.45(+3.17%) |
Jul 08, 2010 | 14.00 | 14.35 | 14.00 | 14.13 | 27,418 | -0.02(-0.11%) |
Jul 07, 2010 | 14.23 | 14.23 | 14.00 | 14.15 | 7,607 | +0.00(+0.02%) |
Jul 06, 2010 | 14.54 | 14.54 | 13.95 | 14.15 | 52,375 | -0.18(-1.24%) |
Jul 02, 2010 | 14.32 | 14.36 | 14.05 | 14.32 | 13,010 | +0.13(+0.94%) |
Jul 01, 2010 | 14.58 | 14.58 | 14.00 | 14.19 | 19,395 | -0.62(-4.17%) |
Jun 30, 2010 | 14.84 | 15.12 | 14.57 | 14.81 | 10,037 | -0.18(-1.18%) |
Jun 29, 2010 | 15.23 | 15.29 | 14.98 | 14.98 | 22,411 | -0.16(-1.03%) |
Jun 25, 2010 | 15.14 | 15.28 | 15.11 | 15.14 | 19,427 | +0.00(+0.00%) |
Jun 24, 2010 | 15.14 | 15.14 | 15.11 | 15.14 | 4,269 | +0.03(+0.17%) |
Jun 23, 2010 | 15.21 | 15.21 | 15.03 | 15.11 | 13,575 | +0.05(+0.36%) |
Jun 22, 2010 | 15.20 | 15.30 | 14.99 | 15.06 | 31,520 | +0.00(+0.00%) |
Jun 21, 2010 | 15.20 | 15.20 | 15.03 | 15.06 | 47,431 | +0.01(+0.09%) |
Jun 18, 2010 | 15.05 | 15.06 | 15.00 | 15.05 | 15,151 | -0.01(-0.08%) |
Jun 17, 2010 | 15.06 | 15.06 | 15.00 | 15.06 | 11,959 | -0.00(-0.00%) |
Jun 16, 2010 | 14.98 | 15.06 | 14.95 | 15.06 | 23,827 | +0.00(+0.00%) |
Jun 15, 2010 | 15.06 | 15.27 | 14.97 | 15.06 | 65,863 | +0.11(+0.75%) |
Jun 14, 2010 | 15.06 | 15.14 | 14.93 | 14.95 | 8,363 | -0.11(-0.72%) |
Jun 11, 2010 | 14.69 | 15.06 | 14.69 | 15.06 | 23,415 | +0.16(+1.05%) |
Jun 10, 2010 | 15.45 | 15.45 | 14.70 | 14.90 | 7,783 | +0.08(+0.56%) |
Jun 09, 2010 | 14.95 | 14.95 | 14.58 | 14.82 | 12,405 | +0.01(+0.09%) |
Jun 08, 2010 | 14.93 | 14.98 | 14.75 | 14.80 | 19,056 | -0.11(-0.71%) |
Jun 07, 2010 | 14.80 | 14.98 | 14.68 | 14.91 | 12,795 | +0.17(+1.15%) |
Jun 04, 2010 | 14.74 | 15.06 | 14.52 | 14.74 | 13,685 | +0.04(+0.24%) |
Jun 03, 2010 | 14.45 | 14.70 | 14.45 | 14.70 | 13,934 | +0.29(+1.98%) |
Jun 02, 2010 | 14.45 | 14.59 | 14.34 | 14.42 | 8,819 | -0.15(-1.01%) |
Jun 01, 2010 | 14.80 | 14.80 | 14.57 | 14.57 | 2,543 | -0.23(-1.56%) |
May 28, 2010 | 14.80 | 14.89 | 14.50 | 14.80 | 31,770 | -0.10(-0.69%) |
May 27, 2010 | 14.98 | 15.01 | 14.74 | 14.90 | 13,628 | +0.32(+2.20%) |
May 26, 2010 | 14.52 | 15.06 | 14.52 | 14.58 | 22,354 | +0.08(+0.58%) |
May 25, 2010 | 14.20 | 14.79 | 14.14 | 14.49 | 11,203 | -0.37(-2.46%) |
May 24, 2010 | 14.39 | 14.86 | 14.39 | 14.86 | 25,218 | +1.03(+7.45%) |
May 21, 2010 | 13.35 | 13.99 | 13.23 | 13.83 | 37,721 | +0.47(+3.55%) |
May 20, 2010 | 13.64 | 13.65 | 13.36 | 13.36 | 53,368 | -0.63(-4.52%) |
May 19, 2010 | 14.31 | 14.46 | 13.58 | 13.99 | 29,133 | -0.52(-3.57%) |
May 18, 2010 | 15.85 | 15.85 | 14.41 | 14.51 | 55,846 | -1.33(-8.39%) |
May 17, 2010 | 16.59 | 16.59 | 15.43 | 15.84 | 17,593 | -0.76(-4.60%) |
May 14, 2010 | 16.60 | 17.17 | 16.25 | 16.60 | 54,591 | +0.06(+0.38%) |
May 13, 2010 | 15.58 | 16.54 | 15.58 | 16.54 | 11,728 | +0.83(+5.26%) |
May 12, 2010 | 15.14 | 15.71 | 14.95 | 15.71 | 50,003 | +0.52(+3.42%) |
May 11, 2010 | 15.14 | 15.20 | 15.14 | 15.19 | 13,917 | +0.39(+2.63%) |
May 10, 2010 | 14.37 | 15.09 | 14.31 | 14.80 | 27,737 | +0.74(+5.27%) |
May 07, 2010 | 14.34 | 14.34 | 13.84 | 14.06 | 61,427 | +0.27(+1.98%) |
May 06, 2010 | 15.39 | 15.42 | 13.31 | 13.79 | 69,169 | -1.61(-10.43%) |
May 05, 2010 | 15.16 | 15.56 | 15.16 | 15.39 | 31,919 | -0.01(-0.04%) |
May 04, 2010 | 15.27 | 15.60 | 15.12 | 15.40 | 42,384 | +0.07(+0.46%) |