Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.99 | 14.99 | 14.67 | 14.99 | 11,696 | +0.03(+0.22%) |
Jul 29, 2010 | 14.84 | 14.96 | 14.74 | 14.96 | 8,245 | +0.19(+1.29%) |
Jul 28, 2010 | 14.88 | 14.88 | 14.68 | 14.77 | 5,517 | -0.08(-0.51%) |
Jul 27, 2010 | 14.84 | 14.84 | 14.64 | 14.84 | 15,532 | +0.01(+0.04%) |
Jul 26, 2010 | 14.54 | 14.84 | 14.54 | 14.84 | 24,285 | +0.17(+1.17%) |
Jul 23, 2010 | 14.54 | 14.82 | 14.54 | 14.67 | 11,230 | +0.11(+0.78%) |
Jul 22, 2010 | 14.84 | 14.88 | 14.50 | 14.55 | 32,159 | -0.03(-0.22%) |
Jul 21, 2010 | 14.80 | 14.80 | 14.58 | 14.58 | 3,393 | -0.20(-1.38%) |
Jul 20, 2010 | 14.42 | 14.84 | 14.31 | 14.79 | 14,084 | +0.35(+2.43%) |
Jul 19, 2010 | 14.57 | 14.88 | 14.44 | 14.44 | 6,047 | -0.13(-0.91%) |
Jul 16, 2010 | 14.57 | 14.88 | 14.57 | 14.57 | 4,844 | -0.01(-0.09%) |
Jul 15, 2010 | 14.75 | 14.83 | 14.58 | 14.58 | 14,887 | -0.28(-1.85%) |
Jul 14, 2010 | 14.86 | 14.86 | 14.70 | 14.86 | 12,650 | +0.16(+1.10%) |
Jul 13, 2010 | 14.67 | 14.75 | 14.67 | 14.70 | 12,881 | +0.10(+0.69%) |
Jul 12, 2010 | 14.43 | 14.60 | 14.16 | 14.60 | 15,035 | -0.05(-0.35%) |
Jul 09, 2010 | 14.65 | 14.66 | 14.13 | 14.65 | 25,485 | +0.45(+3.17%) |
Jul 08, 2010 | 14.07 | 14.42 | 14.07 | 14.20 | 27,290 | -0.02(-0.11%) |
Jul 07, 2010 | 14.29 | 14.29 | 14.07 | 14.22 | 7,571 | +0.00(+0.02%) |
Jul 06, 2010 | 14.61 | 14.61 | 14.02 | 14.21 | 52,131 | -0.18(-1.24%) |
Jul 02, 2010 | 14.39 | 14.42 | 14.11 | 14.39 | 12,949 | +0.13(+0.94%) |
Jul 01, 2010 | 14.65 | 14.65 | 14.07 | 14.26 | 19,305 | -0.62(-4.17%) |
Jun 30, 2010 | 14.91 | 15.19 | 14.64 | 14.88 | 9,990 | -0.18(-1.18%) |
Jun 29, 2010 | 15.30 | 15.36 | 15.05 | 15.05 | 22,307 | -0.16(-1.03%) |
Jun 25, 2010 | 15.21 | 15.36 | 15.18 | 15.21 | 19,337 | +0.00(+0.00%) |
Jun 24, 2010 | 15.21 | 15.21 | 15.18 | 15.21 | 4,249 | +0.03(+0.17%) |
Jun 23, 2010 | 15.28 | 15.28 | 15.10 | 15.19 | 13,512 | +0.05(+0.36%) |
Jun 22, 2010 | 15.27 | 15.37 | 15.06 | 15.13 | 31,374 | +0.00(+0.00%) |
Jun 21, 2010 | 15.27 | 15.27 | 15.10 | 15.13 | 47,210 | +0.01(+0.09%) |
Jun 18, 2010 | 15.12 | 15.13 | 15.07 | 15.12 | 15,081 | -0.01(-0.09%) |
Jun 17, 2010 | 15.13 | 15.13 | 15.07 | 15.13 | 11,903 | +0.00(+0.00%) |
Jun 16, 2010 | 15.05 | 15.13 | 15.02 | 15.13 | 23,716 | +0.00(+0.00%) |
Jun 15, 2010 | 15.13 | 15.34 | 15.04 | 15.13 | 65,556 | +0.11(+0.75%) |
Jun 14, 2010 | 15.13 | 15.21 | 15.00 | 15.02 | 8,325 | -0.11(-0.72%) |
Jun 11, 2010 | 14.76 | 15.13 | 14.76 | 15.13 | 23,306 | +0.16(+1.05%) |
Jun 10, 2010 | 15.53 | 15.53 | 14.77 | 14.97 | 7,747 | +0.08(+0.56%) |
Jun 09, 2010 | 15.02 | 15.02 | 14.64 | 14.89 | 12,347 | +0.01(+0.09%) |
Jun 08, 2010 | 15.00 | 15.05 | 14.82 | 14.87 | 18,967 | -0.11(-0.71%) |
Jun 07, 2010 | 14.87 | 15.05 | 14.74 | 14.98 | 12,736 | +0.17(+1.15%) |
Jun 04, 2010 | 14.81 | 15.13 | 14.58 | 14.81 | 13,621 | +0.04(+0.24%) |
Jun 03, 2010 | 14.52 | 14.77 | 14.52 | 14.77 | 13,869 | +0.29(+1.98%) |
Jun 02, 2010 | 14.52 | 14.65 | 14.41 | 14.49 | 8,778 | -0.15(-1.01%) |
Jun 01, 2010 | 14.87 | 14.87 | 14.63 | 14.63 | 2,531 | -0.23(-1.56%) |
May 28, 2010 | 14.87 | 14.96 | 14.56 | 14.87 | 31,622 | -0.10(-0.69%) |
May 27, 2010 | 15.05 | 15.08 | 14.81 | 14.97 | 13,565 | +0.32(+2.20%) |
May 26, 2010 | 14.59 | 15.13 | 14.59 | 14.65 | 22,250 | +0.08(+0.58%) |
May 25, 2010 | 14.27 | 14.86 | 14.21 | 14.56 | 11,151 | -0.37(-2.46%) |
May 24, 2010 | 14.46 | 14.93 | 14.46 | 14.93 | 25,101 | +1.04(+7.45%) |
May 21, 2010 | 13.42 | 14.05 | 13.29 | 13.90 | 37,545 | +0.48(+3.55%) |
May 20, 2010 | 13.71 | 13.72 | 13.42 | 13.42 | 53,119 | -0.64(-4.52%) |
May 19, 2010 | 14.38 | 14.53 | 13.64 | 14.05 | 28,998 | -0.52(-3.57%) |
May 18, 2010 | 15.93 | 15.93 | 14.47 | 14.58 | 55,586 | -1.34(-8.39%) |
May 17, 2010 | 16.67 | 16.67 | 15.50 | 15.91 | 17,511 | -0.77(-4.60%) |
May 14, 2010 | 16.68 | 17.25 | 16.33 | 16.68 | 54,337 | +0.06(+0.38%) |
May 13, 2010 | 15.66 | 16.61 | 15.66 | 16.61 | 11,674 | +0.83(+5.26%) |
May 12, 2010 | 15.21 | 15.78 | 15.02 | 15.78 | 49,770 | +0.52(+3.42%) |
May 11, 2010 | 15.21 | 15.27 | 15.21 | 15.26 | 13,852 | +0.39(+2.63%) |
May 10, 2010 | 14.44 | 15.16 | 14.38 | 14.87 | 27,608 | +0.75(+5.28%) |
May 07, 2010 | 14.40 | 14.40 | 13.90 | 14.12 | 61,141 | +0.27(+1.98%) |
May 06, 2010 | 15.46 | 15.50 | 13.37 | 13.85 | 68,847 | -1.61(-10.43%) |
May 05, 2010 | 15.23 | 15.64 | 15.23 | 15.46 | 31,771 | -0.01(-0.04%) |
May 04, 2010 | 15.35 | 15.67 | 15.19 | 15.47 | 42,187 | +0.07(+0.46%) |