Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.24 | 14.53 | 14.24 | 14.53 | 1,415 | +0.23(+1.60%) |
Jul 29, 2010 | 14.76 | 14.76 | 14.30 | 14.30 | 3,699 | -0.67(-4.46%) |
Jul 28, 2010 | 14.74 | 15.00 | 14.74 | 14.97 | 865 | +0.00(+0.00%) |
Jul 27, 2010 | 15.25 | 15.25 | 14.97 | 14.97 | 1,651 | +0.09(+0.60%) |
Jul 26, 2010 | 15.20 | 15.20 | 14.69 | 14.88 | 1,651 | -0.31(-2.05%) |
Jul 23, 2010 | 15.08 | 15.25 | 14.95 | 15.20 | 5,709 | +0.13(+0.84%) |
Jul 22, 2010 | 15.10 | 15.10 | 14.79 | 15.07 | 3,271 | +0.09(+0.59%) |
Jul 21, 2010 | 14.95 | 14.99 | 14.94 | 14.98 | 975 | +0.10(+0.64%) |
Jul 20, 2010 | 14.49 | 14.88 | 14.49 | 14.88 | 4,723 | +0.17(+1.12%) |
Jul 19, 2010 | 14.71 | 14.72 | 14.71 | 14.72 | 2,277 | -0.36(-2.36%) |
Jul 16, 2010 | 14.66 | 15.07 | 14.66 | 15.07 | 1,392 | -0.09(-0.59%) |
Jul 15, 2010 | 15.69 | 15.69 | 15.01 | 15.16 | 6,497 | -0.73(-4.60%) |
Jul 14, 2010 | 15.96 | 15.96 | 15.58 | 15.89 | 19,547 | -0.52(-3.15%) |
Jul 13, 2010 | 16.21 | 16.47 | 15.99 | 16.41 | 44,783 | -0.09(-0.52%) |
Jul 09, 2010 | 16.19 | 16.50 | 16.50 | 16.50 | 1,415 | +0.11(+0.66%) |
Jul 08, 2010 | 16.28 | 16.39 | 16.28 | 16.39 | 786 | +0.03(+0.16%) |
Jul 07, 2010 | 16.17 | 16.36 | 15.70 | 16.36 | 16,620 | +0.33(+2.06%) |
Jul 06, 2010 | 16.24 | 16.39 | 16.03 | 16.03 | 11,047 | +1.25(+8.47%) |
Jul 02, 2010 | 14.45 | 14.78 | 14.45 | 14.78 | 2,301 | +0.15(+1.00%) |
Jul 01, 2010 | 14.65 | 14.65 | 14.33 | 14.64 | 9,901 | -0.11(-0.78%) |
Jun 30, 2010 | 15.19 | 15.19 | 14.43 | 14.75 | 7,350 | -0.25(-1.69%) |
Jun 29, 2010 | 15.61 | 15.61 | 14.83 | 15.00 | 3,408 | -1.40(-8.53%) |
Jun 25, 2010 | 17.22 | 17.22 | 16.40 | 16.40 | 943 | -0.71(-4.16%) |
Jun 24, 2010 | 17.11 | 17.11 | 17.11 | 17.11 | 185 | -0.07(-0.41%) |
Jun 22, 2010 | 17.30 | 17.18 | 17.18 | 17.18 | 4,246 | +0.27(+1.58%) |
Jun 21, 2010 | 16.51 | 16.92 | 16.35 | 16.92 | 2,202 | -0.41(-2.38%) |
Jun 18, 2010 | 16.83 | 17.36 | 16.83 | 17.33 | 786 | -0.41(-2.33%) |
Jun 17, 2010 | 17.53 | 17.74 | 17.39 | 17.74 | 943 | +0.36(+2.05%) |
Jun 16, 2010 | 17.51 | 17.64 | 17.37 | 17.39 | 2,180 | +0.22(+1.30%) |
Jun 15, 2010 | 16.98 | 17.35 | 16.98 | 17.17 | 7,832 | +0.88(+5.39%) |
Jun 14, 2010 | 16.29 | 16.53 | 16.28 | 16.29 | 8,285 | +0.00(+0.00%) |
Jun 11, 2010 | 16.09 | 16.80 | 16.09 | 16.29 | 943 | +0.30(+1.87%) |
Jun 10, 2010 | 16.21 | 17.26 | 15.91 | 15.99 | 7,664 | -0.10(-0.59%) |
Jun 08, 2010 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | -0.03(-0.16%) |
Jun 07, 2010 | 16.72 | 16.72 | 16.10 | 16.11 | 3,995 | -0.51(-3.10%) |
Jun 04, 2010 | 16.54 | 17.24 | 16.54 | 16.63 | 1,906 | -0.46(-2.72%) |
Jun 03, 2010 | 17.08 | 17.31 | 17.07 | 17.09 | 3,145 | +0.02(+0.11%) |
Jun 02, 2010 | 17.70 | 17.70 | 16.33 | 17.07 | 1,064 | +0.33(+1.97%) |
Jun 01, 2010 | 16.69 | 16.74 | 16.68 | 16.74 | 2,312 | -0.28(-1.64%) |
May 28, 2010 | 17.22 | 17.73 | 16.06 | 17.02 | 3,136 | -0.20(-1.14%) |
May 27, 2010 | 17.17 | 17.80 | 16.24 | 17.22 | 2,516 | +0.39(+2.34%) |
May 26, 2010 | 16.82 | 17.39 | 16.82 | 16.82 | 6,474 | +0.91(+5.75%) |
May 25, 2010 | 15.86 | 16.81 | 15.40 | 15.91 | 2,351 | -0.42(-2.57%) |
May 24, 2010 | 16.21 | 16.79 | 16.14 | 16.33 | 4,106 | +0.49(+3.09%) |
May 21, 2010 | 15.82 | 16.45 | 15.70 | 15.84 | 10,712 | -0.13(-0.80%) |
May 20, 2010 | 16.10 | 16.56 | 15.92 | 15.97 | 3,971 | -0.82(-4.88%) |
May 19, 2010 | 17.09 | 17.09 | 16.57 | 16.78 | 5,354 | -0.70(-3.98%) |
May 18, 2010 | 16.81 | 18.14 | 16.43 | 17.48 | 9,451 | +0.57(+3.37%) |
May 17, 2010 | 16.85 | 17.26 | 16.24 | 16.91 | 12,894 | -0.60(-3.41%) |
May 14, 2010 | 17.26 | 17.51 | 17.26 | 17.51 | 1,738 | -0.35(-1.96%) |
May 13, 2010 | 18.64 | 18.70 | 17.31 | 17.86 | 10,370 | -1.31(-6.83%) |
May 12, 2010 | 18.60 | 19.45 | 18.49 | 19.17 | 4,495 | +0.58(+3.11%) |
May 11, 2010 | 18.59 | 18.59 | 18.30 | 18.59 | 2,450 | -0.38(-2.01%) |
May 10, 2010 | 18.53 | 19.65 | 18.53 | 18.97 | 6,340 | +1.15(+6.46%) |
May 07, 2010 | 17.84 | 17.84 | 17.61 | 17.82 | 3,617 | +0.17(+0.97%) |
May 06, 2010 | 18.33 | 18.40 | 16.85 | 17.65 | 8,657 | -0.63(-3.44%) |
May 05, 2010 | 18.38 | 18.41 | 17.94 | 18.28 | 16,888 | +0.47(+2.64%) |
May 04, 2010 | 18.48 | 18.48 | 17.52 | 17.81 | 19,245 | -1.51(-7.83%) |