Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.59 | 14.75 | 14.51 | 14.70 | 19,393 | +0.03(+0.20%) |
Jul 29, 2010 | 14.77 | 14.77 | 14.59 | 14.67 | 28,409 | +0.12(+0.82%) |
Jul 28, 2010 | 14.47 | 14.59 | 14.46 | 14.55 | 20,078 | -0.10(-0.68%) |
Jul 27, 2010 | 14.85 | 14.85 | 14.65 | 14.65 | 96,171 | -0.14(-0.95%) |
Jul 26, 2010 | 14.67 | 14.89 | 14.67 | 14.79 | 21,291 | +0.09(+0.61%) |
Jul 23, 2010 | 14.60 | 14.75 | 14.60 | 14.70 | 5,125 | -0.01(-0.07%) |
Jul 22, 2010 | 14.63 | 14.74 | 14.55 | 14.71 | 89,729 | +0.52(+3.66%) |
Jul 21, 2010 | 14.42 | 14.45 | 14.19 | 14.19 | 45,594 | -0.41(-2.81%) |
Jul 20, 2010 | 14.29 | 14.60 | 14.29 | 14.60 | 55,643 | +0.20(+1.39%) |
Jul 19, 2010 | 14.22 | 14.40 | 14.17 | 14.40 | 10,906 | +0.26(+1.84%) |
Jul 16, 2010 | 14.32 | 14.32 | 14.00 | 14.14 | 13,588 | -0.18(-1.26%) |
Jul 15, 2010 | 14.25 | 14.35 | 14.16 | 14.32 | 22,687 | -0.10(-0.69%) |
Jul 14, 2010 | 14.42 | 14.50 | 14.34 | 14.42 | 19,287 | -0.08(-0.55%) |
Jul 13, 2010 | 14.42 | 14.58 | 14.42 | 14.50 | 20,410 | +0.16(+1.12%) |
Jul 12, 2010 | 14.23 | 14.35 | 14.23 | 14.34 | 11,530 | +0.28(+1.99%) |
Jul 09, 2010 | 14.00 | 14.18 | 13.98 | 14.06 | 22,725 | +0.23(+1.66%) |
Jul 08, 2010 | 13.80 | 13.85 | 13.75 | 13.83 | 15,187 | +0.11(+0.80%) |
Jul 07, 2010 | 13.51 | 13.75 | 13.51 | 13.72 | 13,419 | +0.12(+0.88%) |
Jul 06, 2010 | 13.70 | 13.76 | 13.60 | 13.60 | 7,157 | +0.16(+1.19%) |
Jul 02, 2010 | 13.51 | 13.55 | 13.41 | 13.44 | 13,011 | -0.16(-1.18%) |
Jul 01, 2010 | 13.68 | 13.73 | 13.40 | 13.60 | 21,612 | -0.09(-0.66%) |
Jun 30, 2010 | 13.70 | 13.84 | 13.46 | 13.69 | 166,266 | +0.08(+0.59%) |
Jun 29, 2010 | 13.97 | 13.97 | 13.50 | 13.61 | 16,562 | -0.57(-4.02%) |
Jun 25, 2010 | 14.19 | 14.27 | 14.15 | 14.18 | 9,173 | -0.17(-1.18%) |
Jun 24, 2010 | 14.35 | 14.40 | 14.21 | 14.35 | 10,369 | +0.01(+0.07%) |
Jun 23, 2010 | 14.33 | 14.35 | 14.25 | 14.34 | 22,871 | +0.04(+0.28%) |
Jun 22, 2010 | 14.41 | 14.55 | 14.30 | 14.30 | 37,235 | -0.06(-0.42%) |
Jun 21, 2010 | 14.40 | 14.63 | 14.30 | 14.36 | 64,573 | +0.42(+3.01%) |
Jun 18, 2010 | 13.86 | 13.98 | 13.85 | 13.94 | 11,815 | +0.06(+0.43%) |
Jun 17, 2010 | 13.90 | 13.99 | 13.86 | 13.88 | 18,693 | -0.02(-0.14%) |
Jun 16, 2010 | 13.76 | 14.00 | 13.76 | 13.90 | 9,881 | -0.05(-0.36%) |
Jun 15, 2010 | 13.78 | 13.95 | 13.78 | 13.95 | 25,250 | +0.34(+2.50%) |
Jun 14, 2010 | 13.58 | 13.61 | 13.57 | 13.61 | 12,979 | +0.20(+1.49%) |
Jun 11, 2010 | 13.25 | 13.41 | 13.25 | 13.41 | 6,035 | +0.09(+0.68%) |
Jun 10, 2010 | 13.26 | 13.40 | 13.15 | 13.32 | 10,701 | +0.11(+0.83%) |
Jun 09, 2010 | 13.35 | 13.41 | 13.20 | 13.21 | 9,049 | -0.02(-0.15%) |
Jun 08, 2010 | 13.12 | 13.36 | 13.10 | 13.23 | 8,488 | +0.24(+1.85%) |
Jun 07, 2010 | 13.01 | 13.15 | 12.85 | 12.99 | 6,215 | +0.12(+0.93%) |
Jun 04, 2010 | 12.89 | 13.18 | 12.85 | 12.87 | 16,213 | -0.59(-4.38%) |
Jun 03, 2010 | 13.43 | 13.46 | 13.25 | 13.46 | 308,245 | +0.38(+2.91%) |
Jun 02, 2010 | 13.15 | 13.18 | 12.91 | 13.08 | 18,497 | +0.03(+0.23%) |
Jun 01, 2010 | 12.98 | 13.09 | 12.85 | 13.05 | 10,388 | -0.18(-1.36%) |
May 28, 2010 | 13.19 | 13.23 | 13.06 | 13.23 | 20,699 | +0.04(+0.30%) |
May 27, 2010 | 13.05 | 13.30 | 13.05 | 13.19 | 15,023 | +0.44(+3.45%) |
May 26, 2010 | 12.74 | 12.94 | 12.70 | 12.75 | 45,267 | +0.05(+0.39%) |
May 25, 2010 | 12.75 | 12.77 | 12.46 | 12.70 | 69,062 | -0.54(-4.08%) |
May 24, 2010 | 13.10 | 13.27 | 13.10 | 13.24 | 10,769 | +0.62(+4.91%) |
May 21, 2010 | 12.41 | 12.79 | 12.41 | 12.62 | 17,383 | +0.07(+0.56%) |
May 20, 2010 | 12.64 | 12.82 | 12.50 | 12.55 | 26,182 | -0.44(-3.39%) |
May 19, 2010 | 12.95 | 13.15 | 12.90 | 12.99 | 15,403 | +0.14(+1.09%) |
May 18, 2010 | 13.09 | 13.09 | 12.85 | 12.85 | 12,136 | -0.05(-0.39%) |
May 17, 2010 | 12.91 | 12.96 | 12.77 | 12.90 | 8,485 | -0.08(-0.62%) |
May 14, 2010 | 13.13 | 13.13 | 12.85 | 12.98 | 22,657 | -0.27(-2.04%) |
May 13, 2010 | 13.26 | 13.32 | 13.15 | 13.25 | 18,900 | -0.08(-0.60%) |
May 12, 2010 | 13.16 | 13.34 | 13.15 | 13.33 | 14,186 | +0.07(+0.53%) |
May 11, 2010 | 13.26 | 13.43 | 13.26 | 13.26 | 7,809 | -0.24(-1.78%) |
May 10, 2010 | 13.46 | 13.55 | 13.46 | 13.50 | 12,038 | +0.51(+3.93%) |
May 07, 2010 | 13.23 | 13.23 | 12.90 | 12.99 | 10,409 | +0.10(+0.78%) |
May 06, 2010 | 13.27 | 13.27 | 12.41 | 12.89 | 17,393 | -0.45(-3.37%) |
May 05, 2010 | 13.36 | 13.52 | 13.28 | 13.34 | 16,142 | -0.10(-0.74%) |
May 04, 2010 | 13.65 | 13.65 | 13.36 | 13.44 | 7,608 | -0.63(-4.48%) |