Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.22 | 14.29 | 14.00 | 14.22 | 469,496 | +0.03(+0.20%) |
Jul 29, 2010 | 14.28 | 14.33 | 14.07 | 14.19 | 427,508 | -0.01(-0.10%) |
Jul 28, 2010 | 14.19 | 14.34 | 14.17 | 14.21 | 448,906 | +0.02(+0.15%) |
Jul 27, 2010 | 14.29 | 14.33 | 14.14 | 14.19 | 769,217 | -0.10(-0.69%) |
Jul 26, 2010 | 14.15 | 14.28 | 14.10 | 14.28 | 464,259 | +0.19(+1.34%) |
Jul 23, 2010 | 13.83 | 14.10 | 13.83 | 14.10 | 545,521 | +0.22(+1.61%) |
Jul 22, 2010 | 13.70 | 13.90 | 13.67 | 13.87 | 553,605 | +0.33(+2.43%) |
Jul 21, 2010 | 13.76 | 13.76 | 13.52 | 13.54 | 998,175 | -0.10(-0.77%) |
Jul 20, 2010 | 13.32 | 13.67 | 13.32 | 13.65 | 452,259 | +0.17(+1.30%) |
Jul 19, 2010 | 13.40 | 13.54 | 13.40 | 13.47 | 360,309 | +0.08(+0.57%) |
Jul 16, 2010 | 13.40 | 13.68 | 13.38 | 13.40 | 303,889 | -0.27(-1.94%) |
Jul 15, 2010 | 13.75 | 13.75 | 13.56 | 13.66 | 1,482,277 | -0.05(-0.36%) |
Jul 14, 2010 | 13.70 | 13.73 | 13.61 | 13.71 | 316,185 | +0.02(+0.15%) |
Jul 13, 2010 | 13.62 | 13.72 | 13.60 | 13.69 | 585,066 | +0.22(+1.66%) |
Jul 12, 2010 | 13.52 | 13.54 | 13.40 | 13.47 | 994,791 | -0.05(-0.36%) |
Jul 09, 2010 | 13.52 | 13.57 | 13.44 | 13.52 | 3,308,462 | +0.00(+0.00%) |
Jul 08, 2010 | 13.47 | 13.53 | 13.37 | 13.52 | 768,985 | +0.18(+1.36%) |
Jul 07, 2010 | 13.05 | 13.35 | 13.02 | 13.33 | 739,092 | +0.36(+2.80%) |
Jul 06, 2010 | 13.21 | 13.21 | 12.91 | 12.97 | 577,496 | +0.00(+0.00%) |
Jul 02, 2010 | 12.97 | 13.14 | 12.90 | 12.97 | 1,115,819 | -0.10(-0.75%) |
Jul 01, 2010 | 13.04 | 13.11 | 12.84 | 13.07 | 1,370,883 | +0.02(+0.16%) |
Jun 30, 2010 | 13.14 | 13.26 | 13.03 | 13.05 | 841,655 | -0.16(-1.22%) |
Jun 29, 2010 | 13.44 | 13.44 | 13.14 | 13.21 | 1,236,583 | -0.24(-1.77%) |
Jun 25, 2010 | 13.45 | 13.54 | 13.37 | 13.45 | 684,715 | -0.01(-0.10%) |
Jun 24, 2010 | 13.68 | 13.68 | 13.44 | 13.46 | 703,816 | -0.23(-1.68%) |
Jun 23, 2010 | 13.58 | 13.74 | 13.55 | 13.69 | 661,772 | +0.13(+0.97%) |
Jun 22, 2010 | 13.70 | 13.83 | 13.56 | 13.56 | 536,756 | -0.18(-1.31%) |
Jun 21, 2010 | 14.04 | 14.04 | 13.68 | 13.74 | 467,075 | -0.08(-0.60%) |
Jun 18, 2010 | 13.82 | 13.94 | 13.81 | 13.82 | 560,953 | -0.07(-0.50%) |
Jun 17, 2010 | 13.97 | 13.97 | 13.70 | 13.89 | 692,430 | +0.00(+0.00%) |
Jun 16, 2010 | 13.87 | 13.90 | 13.76 | 13.89 | 1,009,275 | +0.01(+0.05%) |
Jun 15, 2010 | 13.80 | 13.90 | 13.67 | 13.88 | 1,319,812 | +0.24(+1.78%) |
Jun 14, 2010 | 13.72 | 13.83 | 13.63 | 13.64 | 608,212 | -0.01(-0.05%) |
Jun 11, 2010 | 13.33 | 13.65 | 13.33 | 13.65 | 749,323 | +0.13(+0.97%) |
Jun 10, 2010 | 13.41 | 13.52 | 13.34 | 13.52 | 579,246 | +0.32(+2.44%) |
Jun 09, 2010 | 13.32 | 13.40 | 13.14 | 13.19 | 629,466 | +0.02(+0.18%) |
Jun 08, 2010 | 13.19 | 13.19 | 12.98 | 13.17 | 816,136 | +0.08(+0.58%) |
Jun 07, 2010 | 13.34 | 13.45 | 13.09 | 13.09 | 502,060 | -0.21(-1.56%) |
Jun 04, 2010 | 13.30 | 13.58 | 13.26 | 13.30 | 506,428 | -0.37(-2.68%) |
Jun 03, 2010 | 13.70 | 13.72 | 13.56 | 13.67 | 551,927 | +0.02(+0.15%) |
Jun 02, 2010 | 13.38 | 13.65 | 13.29 | 13.65 | 1,424,572 | +0.39(+2.98%) |
Jun 01, 2010 | 13.54 | 13.63 | 13.25 | 13.25 | 945,602 | -0.31(-2.30%) |
May 28, 2010 | 13.56 | 13.74 | 13.54 | 13.56 | 547,399 | -0.13(-0.96%) |
May 27, 2010 | 13.49 | 13.70 | 13.43 | 13.70 | 268,624 | +0.42(+3.18%) |
May 26, 2010 | 13.45 | 13.51 | 13.20 | 13.27 | 1,067,453 | -0.11(-0.83%) |
May 25, 2010 | 13.01 | 13.39 | 12.90 | 13.38 | 1,766,499 | +0.07(+0.52%) |
May 24, 2010 | 13.32 | 13.48 | 13.25 | 13.32 | 351,657 | +0.01(+0.10%) |
May 21, 2010 | 13.08 | 13.32 | 12.96 | 13.30 | 1,998,009 | +0.10(+0.79%) |
May 20, 2010 | 13.24 | 13.40 | 13.18 | 13.20 | 1,949,822 | -0.52(-3.78%) |
May 19, 2010 | 13.70 | 13.81 | 13.54 | 13.72 | 677,489 | -0.06(-0.45%) |
May 18, 2010 | 14.00 | 14.08 | 13.73 | 13.78 | 520,424 | -0.10(-0.75%) |
May 17, 2010 | 13.79 | 13.90 | 13.62 | 13.88 | 662,393 | +0.12(+0.85%) |
May 14, 2010 | 13.76 | 13.90 | 13.63 | 13.76 | 1,019,588 | -0.21(-1.53%) |
May 13, 2010 | 13.93 | 14.07 | 13.86 | 13.98 | 876,914 | +0.05(+0.35%) |
May 12, 2010 | 13.62 | 13.94 | 13.62 | 13.93 | 1,152,683 | +0.33(+2.44%) |
May 11, 2010 | 13.67 | 13.76 | 13.59 | 13.60 | 562,970 | +0.07(+0.51%) |
May 10, 2010 | 13.48 | 13.54 | 13.41 | 13.53 | 1,771,883 | +0.42(+3.22%) |
May 07, 2010 | 13.32 | 13.50 | 13.00 | 13.11 | 814,584 | +1.60(+13.89%) |
May 06, 2010 | 13.81 | 13.91 | 11.27 | 11.51 | 1,471,451 | -2.33(-16.81%) |
May 05, 2010 | 13.88 | 13.93 | 13.83 | 13.83 | 846,579 | -0.10(-0.70%) |
May 04, 2010 | 14.19 | 14.20 | 13.85 | 13.93 | 807,714 | -0.37(-2.57%) |