Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.77 | 14.86 | 14.55 | 14.77 | 100,777 | +0.07(+0.48%) |
Jul 29, 2010 | 14.74 | 14.82 | 14.63 | 14.70 | 92,192 | +0.04(+0.27%) |
Jul 28, 2010 | 14.66 | 14.75 | 14.58 | 14.66 | 376 | -0.05(-0.34%) |
Jul 27, 2010 | 14.68 | 14.82 | 14.34 | 14.71 | 43,500 | +0.11(+0.75%) |
Jul 26, 2010 | 14.40 | 14.63 | 14.32 | 14.60 | 101,733 | +0.26(+1.81%) |
Jul 23, 2010 | 14.05 | 14.35 | 14.00 | 14.34 | 85,876 | +0.20(+1.41%) |
Jul 22, 2010 | 14.13 | 14.36 | 14.06 | 14.14 | 132,593 | +0.07(+0.50%) |
Jul 21, 2010 | 14.28 | 14.35 | 14.04 | 14.07 | 45,944 | -0.08(-0.57%) |
Jul 20, 2010 | 14.02 | 14.15 | 13.87 | 14.15 | 83,872 | +0.02(+0.14%) |
Jul 19, 2010 | 14.15 | 14.16 | 13.82 | 14.13 | 54,655 | +0.03(+0.21%) |
Jul 16, 2010 | 14.10 | 14.24 | 14.02 | 14.10 | 75,044 | -0.11(-0.77%) |
Jul 15, 2010 | 14.41 | 14.41 | 14.16 | 14.21 | 42,409 | -0.16(-1.11%) |
Jul 14, 2010 | 14.27 | 14.41 | 14.22 | 14.37 | 54,315 | +0.05(+0.35%) |
Jul 13, 2010 | 14.32 | 14.37 | 14.06 | 14.32 | 919 | +0.16(+1.13%) |
Jul 12, 2010 | 14.28 | 14.33 | 14.12 | 14.16 | 23,322 | -0.07(-0.49%) |
Jul 09, 2010 | 14.23 | 14.24 | 14.00 | 14.23 | 59,118 | +0.01(+0.07%) |
Jul 08, 2010 | 14.22 | 14.45 | 14.20 | 14.22 | 279 | -0.02(-0.14%) |
Jul 07, 2010 | 14.14 | 14.25 | 13.96 | 14.24 | 105,493 | +0.22(+1.57%) |
Jul 06, 2010 | 14.02 | 14.30 | 13.99 | 14.02 | 470 | -0.01(-0.07%) |
Jul 02, 2010 | 14.03 | 14.26 | 14.01 | 14.03 | 20,115 | -0.06(-0.43%) |
Jul 01, 2010 | 14.19 | 14.30 | 13.93 | 14.09 | 39,895 | -0.12(-0.84%) |
Jun 30, 2010 | 14.21 | 14.40 | 14.05 | 14.21 | 737 | +0.16(+1.14%) |
Jun 29, 2010 | 14.03 | 14.20 | 13.91 | 14.05 | 307,026 | -0.18(-1.26%) |
Jun 25, 2010 | 14.23 | 14.36 | 14.09 | 14.23 | 940,391 | +0.01(+0.07%) |
Jun 24, 2010 | 14.48 | 14.49 | 14.19 | 14.22 | 197,528 | -0.16(-1.11%) |
Jun 23, 2010 | 14.28 | 14.46 | 13.98 | 14.38 | 164,081 | +0.18(+1.27%) |
Jun 22, 2010 | 14.37 | 14.47 | 13.94 | 14.20 | 202,610 | +0.04(+0.28%) |
Jun 21, 2010 | 14.17 | 14.24 | 13.99 | 14.16 | 129,149 | +0.11(+0.78%) |
Jun 18, 2010 | 14.05 | 14.09 | 13.70 | 14.05 | 230,814 | +0.25(+1.81%) |
Jun 17, 2010 | 13.80 | 13.99 | 13.70 | 13.80 | 66,074 | -0.12(-0.86%) |
Jun 16, 2010 | 13.97 | 14.00 | 13.78 | 13.92 | 241,483 | +0.04(+0.29%) |
Jun 15, 2010 | 13.85 | 13.95 | 13.75 | 13.88 | 176,507 | +0.08(+0.58%) |
Jun 14, 2010 | 13.79 | 14.00 | 13.76 | 13.80 | 55,233 | +0.06(+0.44%) |
Jun 11, 2010 | 13.75 | 13.90 | 13.70 | 13.74 | 6,300 | +0.04(+0.29%) |
Jun 10, 2010 | 13.96 | 13.96 | 13.59 | 13.70 | 48,155 | +0.21(+1.56%) |
Jun 09, 2010 | 13.58 | 13.84 | 13.46 | 13.49 | 22,902 | +0.00(+0.00%) |
Jun 08, 2010 | 13.96 | 14.06 | 13.45 | 13.49 | 133,788 | -0.42(-3.02%) |
Jun 07, 2010 | 13.96 | 14.16 | 13.81 | 13.91 | 22,426 | -0.09(-0.64%) |
Jun 04, 2010 | 14.00 | 14.05 | 13.81 | 14.00 | 37,641 | +0.00(+0.00%) |
Jun 03, 2010 | 14.15 | 14.15 | 13.91 | 14.00 | 50,742 | -0.01(-0.07%) |
Jun 02, 2010 | 14.10 | 14.10 | 13.83 | 14.01 | 71,879 | +0.03(+0.21%) |
Jun 01, 2010 | 13.99 | 14.19 | 13.95 | 13.98 | 117,588 | -0.06(-0.43%) |
May 28, 2010 | 14.04 | 14.05 | 13.55 | 14.04 | 194,083 | +0.04(+0.29%) |
May 27, 2010 | 14.24 | 14.24 | 13.94 | 14.00 | 119,365 | +0.10(+0.72%) |
May 26, 2010 | 14.05 | 14.05 | 13.73 | 13.90 | 143,055 | +0.15(+1.09%) |
May 25, 2010 | 13.81 | 13.81 | 13.50 | 13.75 | 218,180 | -0.20(-1.43%) |
May 24, 2010 | 14.00 | 14.04 | 13.91 | 13.95 | 159,200 | +0.10(+0.72%) |
May 21, 2010 | 13.95 | 14.00 | 13.61 | 13.85 | 129,181 | -0.06(-0.43%) |
May 20, 2010 | 13.78 | 13.99 | 13.50 | 13.91 | 70,650 | -0.16(-1.14%) |
May 19, 2010 | 13.90 | 14.07 | 13.75 | 14.07 | 64,900 | +0.15(+1.08%) |
May 18, 2010 | 14.02 | 14.15 | 13.92 | 13.92 | 42,600 | -0.08(-0.57%) |
May 17, 2010 | 13.86 | 14.02 | 13.85 | 14.00 | 245,055 | +0.15(+1.08%) |
May 14, 2010 | 13.85 | 14.00 | 13.45 | 13.85 | 747,028 | +0.10(+0.73%) |