Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.67 | 15.07 | 14.66 | 14.79 | 156,690 | -0.11(-0.74%) |
Jul 29, 2010 | 14.74 | 15.08 | 14.59 | 14.90 | 235,580 | +0.23(+1.57%) |
Jul 28, 2010 | 15.11 | 15.15 | 14.59 | 14.67 | 138,020 | -0.50(-3.30%) |
Jul 27, 2010 | 15.19 | 15.36 | 15.08 | 15.17 | 117,606 | +0.13(+0.86%) |
Jul 26, 2010 | 14.83 | 15.14 | 14.73 | 15.04 | 172,458 | +0.32(+2.17%) |
Jul 23, 2010 | 14.97 | 15.06 | 14.71 | 14.72 | 265,042 | -0.27(-1.80%) |
Jul 22, 2010 | 14.63 | 15.08 | 14.63 | 14.99 | 136,913 | +0.59(+4.10%) |
Jul 21, 2010 | 14.70 | 14.75 | 14.31 | 14.40 | 130,892 | -0.28(-1.91%) |
Jul 20, 2010 | 14.62 | 14.83 | 14.38 | 14.68 | 173,329 | -0.14(-0.94%) |
Jul 19, 2010 | 14.65 | 14.84 | 14.57 | 14.82 | 112,675 | +0.25(+1.72%) |
Jul 16, 2010 | 15.24 | 15.48 | 14.55 | 14.57 | 183,110 | -0.82(-5.33%) |
Jul 15, 2010 | 15.17 | 15.57 | 15.12 | 15.39 | 217,295 | +0.19(+1.25%) |
Jul 14, 2010 | 15.26 | 15.40 | 15.11 | 15.20 | 108,498 | -0.14(-0.91%) |
Jul 13, 2010 | 14.96 | 15.38 | 14.89 | 15.34 | 159,787 | +0.64(+4.35%) |
Jul 12, 2010 | 15.22 | 15.22 | 14.65 | 14.70 | 101,902 | -0.61(-3.98%) |
Jul 09, 2010 | 15.23 | 15.45 | 15.08 | 15.31 | 88,231 | +0.04(+0.23%) |
Jul 08, 2010 | 15.40 | 15.55 | 14.92 | 15.28 | 135,450 | +0.05(+0.36%) |
Jul 07, 2010 | 15.22 | 15.33 | 14.99 | 15.22 | 156,968 | +0.10(+0.66%) |
Jul 06, 2010 | 15.58 | 15.74 | 15.02 | 15.12 | 230,138 | -0.16(-1.05%) |
Jul 02, 2010 | 15.24 | 15.51 | 15.00 | 15.28 | 270,430 | +0.16(+1.06%) |
Jul 01, 2010 | 14.99 | 15.17 | 14.59 | 15.12 | 238,974 | +0.07(+0.47%) |
Jun 30, 2010 | 15.47 | 15.67 | 14.97 | 15.05 | 189,276 | -0.39(-2.53%) |
Jun 29, 2010 | 15.55 | 15.56 | 15.08 | 15.44 | 264,597 | -0.04(-0.26%) |
Jun 25, 2010 | 15.25 | 15.64 | 14.90 | 15.48 | 644,651 | +0.28(+1.84%) |
Jun 24, 2010 | 15.25 | 15.37 | 15.13 | 15.20 | 121,475 | -0.17(-1.11%) |
Jun 23, 2010 | 15.41 | 15.53 | 15.36 | 15.37 | 305,074 | -0.06(-0.39%) |
Jun 22, 2010 | 15.30 | 15.53 | 15.23 | 15.43 | 387,365 | +0.14(+0.92%) |
Jun 21, 2010 | 15.63 | 15.71 | 15.25 | 15.29 | 229,120 | -0.10(-0.65%) |
Jun 18, 2010 | 15.52 | 15.61 | 15.22 | 15.39 | 283,490 | -0.01(-0.06%) |
Jun 17, 2010 | 15.48 | 15.71 | 15.14 | 15.40 | 186,735 | +0.04(+0.26%) |
Jun 16, 2010 | 15.29 | 15.44 | 15.19 | 15.36 | 181,176 | +0.07(+0.46%) |
Jun 15, 2010 | 15.14 | 15.33 | 14.89 | 15.29 | 165,504 | +0.19(+1.26%) |
Jun 14, 2010 | 15.08 | 15.47 | 14.94 | 15.10 | 258,183 | +0.11(+0.73%) |
Jun 11, 2010 | 14.26 | 15.00 | 14.10 | 14.99 | 138,813 | +0.55(+3.81%) |
Jun 10, 2010 | 14.17 | 14.45 | 14.08 | 14.44 | 137,041 | +0.50(+3.59%) |
Jun 09, 2010 | 13.81 | 14.26 | 13.55 | 13.94 | 244,488 | +0.32(+2.35%) |
Jun 08, 2010 | 13.88 | 13.96 | 13.29 | 13.62 | 245,257 | -0.17(-1.23%) |
Jun 07, 2010 | 14.38 | 14.69 | 13.72 | 13.79 | 379,723 | -0.56(-3.90%) |
Jun 04, 2010 | 14.70 | 14.86 | 14.32 | 14.35 | 238,435 | -0.73(-4.84%) |
Jun 03, 2010 | 14.98 | 15.15 | 14.85 | 15.08 | 147,407 | +0.07(+0.47%) |
Jun 02, 2010 | 14.49 | 15.10 | 14.38 | 15.01 | 299,988 | +0.53(+3.66%) |
Jun 01, 2010 | 14.39 | 14.74 | 14.39 | 14.48 | 181,410 | -0.09(-0.62%) |
May 28, 2010 | 14.31 | 14.72 | 14.07 | 14.57 | 151,237 | +0.26(+1.82%) |
May 27, 2010 | 13.97 | 14.31 | 13.71 | 14.31 | 138,023 | +0.65(+4.76%) |
May 26, 2010 | 13.98 | 14.19 | 13.60 | 13.66 | 151,936 | -0.19(-1.37%) |
May 25, 2010 | 13.45 | 13.96 | 13.26 | 13.85 | 199,867 | +0.04(+0.29%) |
May 24, 2010 | 13.76 | 14.18 | 13.71 | 13.81 | 128,026 | +0.05(+0.36%) |
May 21, 2010 | 13.60 | 14.09 | 13.51 | 13.76 | 217,089 | -0.08(-0.58%) |
May 20, 2010 | 13.97 | 14.74 | 13.72 | 13.84 | 377,648 | -1.11(-7.42%) |
May 19, 2010 | 15.01 | 15.08 | 14.51 | 14.95 | 248,273 | -0.15(-0.99%) |
May 18, 2010 | 15.49 | 15.65 | 15.02 | 15.10 | 131,484 | -0.17(-1.11%) |
May 17, 2010 | 15.22 | 15.58 | 14.88 | 15.27 | 233,943 | +0.13(+0.86%) |
May 14, 2010 | 15.20 | 15.25 | 14.90 | 15.14 | 157,797 | -0.20(-1.30%) |
May 13, 2010 | 15.60 | 15.99 | 15.19 | 15.34 | 151,589 | -0.37(-2.36%) |
May 12, 2010 | 14.99 | 15.73 | 14.60 | 15.71 | 190,083 | +0.80(+5.37%) |
May 11, 2010 | 15.02 | 15.42 | 13.93 | 14.91 | 243,311 | +0.23(+1.57%) |
May 10, 2010 | 14.19 | 14.80 | 14.00 | 14.68 | 344,634 | +0.69(+4.93%) |
May 07, 2010 | 14.49 | 15.00 | 13.66 | 13.99 | 1,004,427 | +0.78(+5.90%) |
May 06, 2010 | 13.91 | 14.99 | 12.25 | 13.21 | 513,342 | -0.82(-5.84%) |
May 05, 2010 | 14.11 | 14.23 | 13.70 | 14.03 | 579,807 | +0.11(+0.79%) |
May 04, 2010 | 14.25 | 14.43 | 13.88 | 13.92 | 389,041 | -0.49(-3.40%) |