Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.71 | 14.72 | 14.46 | 14.71 | 52,350 | +0.11(+0.76%) |
Jul 29, 2010 | 14.59 | 14.74 | 14.51 | 14.60 | 79,839 | +0.06(+0.41%) |
Jul 28, 2010 | 14.58 | 14.66 | 14.48 | 14.54 | 324,301 | +0.06(+0.41%) |
Jul 27, 2010 | 14.59 | 14.59 | 14.42 | 14.48 | 331,622 | -0.13(-0.87%) |
Jul 26, 2010 | 14.51 | 14.63 | 14.46 | 14.61 | 201,254 | -0.06(-0.41%) |
Jul 23, 2010 | 14.54 | 14.67 | 14.45 | 14.67 | 1,275,352 | +0.13(+0.88%) |
Jul 22, 2010 | 14.49 | 14.62 | 14.48 | 14.54 | 977,251 | +0.14(+0.94%) |
Jul 21, 2010 | 14.59 | 14.61 | 14.34 | 14.41 | 591,183 | -0.10(-0.70%) |
Jul 20, 2010 | 14.09 | 14.52 | 14.05 | 14.51 | 312,769 | +0.42(+2.95%) |
Jul 19, 2010 | 14.00 | 14.10 | 13.92 | 14.09 | 98,853 | +0.15(+1.11%) |
Jul 16, 2010 | 13.94 | 14.15 | 13.90 | 13.94 | 62,335 | -0.33(-2.33%) |
Jul 15, 2010 | 14.23 | 14.27 | 14.10 | 14.27 | 218,053 | -0.18(-1.23%) |
Jul 14, 2010 | 14.43 | 14.50 | 14.27 | 14.45 | 205,069 | -0.08(-0.58%) |
Jul 13, 2010 | 14.43 | 14.56 | 14.43 | 14.54 | 55,880 | +0.11(+0.76%) |
Jul 12, 2010 | 14.37 | 14.49 | 14.33 | 14.42 | 93,347 | -0.02(-0.12%) |
Jul 09, 2010 | 14.44 | 14.44 | 14.21 | 14.44 | 271,602 | +0.20(+1.37%) |
Jul 08, 2010 | 14.28 | 14.28 | 14.12 | 14.25 | 69,939 | +0.14(+0.96%) |
Jul 07, 2010 | 13.92 | 14.16 | 13.86 | 14.11 | 103,917 | +0.31(+2.28%) |
Jul 06, 2010 | 13.80 | 13.98 | 13.70 | 13.80 | 264,720 | +0.06(+0.43%) |
Jul 02, 2010 | 13.74 | 13.84 | 13.64 | 13.74 | 74,541 | -0.13(-0.92%) |
Jul 01, 2010 | 13.73 | 13.87 | 13.53 | 13.86 | 143,993 | +0.05(+0.37%) |
Jun 30, 2010 | 13.86 | 14.00 | 13.80 | 13.81 | 32,993 | +0.04(+0.31%) |
Jun 29, 2010 | 14.08 | 14.08 | 13.77 | 13.77 | 213,097 | -0.81(-5.58%) |
Jun 25, 2010 | 14.59 | 14.65 | 14.39 | 14.59 | 169,767 | +0.03(+0.23%) |
Jun 24, 2010 | 14.56 | 14.70 | 14.52 | 14.55 | 56,716 | -0.14(-0.98%) |
Jun 23, 2010 | 14.57 | 14.76 | 14.52 | 14.70 | 112,498 | +0.20(+1.35%) |
Jun 22, 2010 | 14.64 | 14.70 | 14.46 | 14.50 | 300,934 | -0.08(-0.58%) |
Jun 21, 2010 | 14.79 | 14.82 | 14.53 | 14.59 | 116,778 | +0.21(+1.47%) |
Jun 18, 2010 | 14.37 | 14.39 | 14.29 | 14.37 | 60,155 | +0.05(+0.36%) |
Jun 17, 2010 | 14.22 | 14.32 | 14.17 | 14.32 | 69,431 | +0.10(+0.71%) |
Jun 16, 2010 | 14.20 | 14.31 | 14.11 | 14.22 | 49,288 | -0.05(-0.38%) |
Jun 15, 2010 | 14.04 | 14.28 | 14.03 | 14.28 | 39,433 | +0.33(+2.33%) |
Jun 14, 2010 | 14.04 | 14.11 | 13.93 | 13.95 | 49,153 | +0.04(+0.30%) |
Jun 11, 2010 | 13.65 | 13.92 | 13.65 | 13.91 | 142,193 | +0.22(+1.61%) |
Jun 10, 2010 | 13.59 | 13.69 | 13.52 | 13.69 | 39,816 | +0.35(+2.61%) |
Jun 09, 2010 | 13.51 | 13.64 | 13.34 | 13.34 | 61,283 | +0.03(+0.25%) |
Jun 08, 2010 | 13.12 | 13.30 | 13.05 | 13.30 | 25,753 | +0.26(+2.02%) |
Jun 07, 2010 | 13.15 | 13.36 | 13.02 | 13.04 | 24,745 | -0.25(-1.91%) |
Jun 04, 2010 | 13.30 | 13.58 | 13.21 | 13.30 | 36,646 | -0.23(-1.69%) |
Jun 03, 2010 | 13.64 | 13.64 | 13.44 | 13.53 | 32,391 | -0.04(-0.31%) |
Jun 02, 2010 | 13.45 | 13.57 | 13.32 | 13.57 | 51,229 | +0.36(+2.76%) |
Jun 01, 2010 | 13.18 | 13.52 | 13.18 | 13.20 | 62,421 | -0.04(-0.32%) |
May 28, 2010 | 13.25 | 13.47 | 13.19 | 13.25 | 88,061 | -0.23(-1.70%) |
May 27, 2010 | 13.18 | 13.47 | 13.15 | 13.47 | 43,646 | +0.71(+5.59%) |
May 26, 2010 | 12.88 | 13.02 | 12.76 | 12.76 | 55,243 | +0.20(+1.62%) |
May 25, 2010 | 12.23 | 12.56 | 12.14 | 12.56 | 115,100 | -0.22(-1.73%) |
May 24, 2010 | 12.81 | 12.96 | 12.76 | 12.78 | 73,127 | +0.11(+0.87%) |
May 21, 2010 | 12.09 | 12.67 | 12.04 | 12.67 | 101,468 | +0.34(+2.75%) |
May 20, 2010 | 12.44 | 12.53 | 12.28 | 12.33 | 140,038 | -0.70(-5.40%) |
May 19, 2010 | 13.05 | 13.12 | 12.84 | 13.03 | 109,131 | -0.26(-1.98%) |
May 18, 2010 | 13.58 | 13.59 | 13.25 | 13.30 | 21,271 | -0.20(-1.45%) |
May 17, 2010 | 13.51 | 13.57 | 13.26 | 13.49 | 30,134 | -0.18(-1.30%) |
May 14, 2010 | 13.67 | 13.79 | 13.57 | 13.67 | 51,345 | -0.23(-1.65%) |
May 13, 2010 | 14.11 | 14.11 | 13.90 | 13.90 | 147,915 | -0.08(-0.55%) |
May 12, 2010 | 13.76 | 14.02 | 13.76 | 13.98 | 251,431 | +0.10(+0.73%) |
May 11, 2010 | 14.01 | 14.01 | 13.87 | 13.87 | 77,847 | -0.24(-1.68%) |
May 10, 2010 | 14.02 | 14.11 | 13.89 | 14.11 | 122,365 | +0.79(+5.92%) |
May 07, 2010 | 13.56 | 13.56 | 13.06 | 13.32 | 61,613 | -0.03(-0.19%) |
May 06, 2010 | 13.66 | 13.81 | 12.74 | 13.35 | 140,178 | -0.88(-6.20%) |
May 05, 2010 | 14.25 | 14.39 | 14.13 | 14.23 | 71,866 | -0.22(-1.55%) |
May 04, 2010 | 14.69 | 14.69 | 14.34 | 14.45 | 56,459 | -0.39(-2.61%) |