Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.27 | 14.31 | 14.11 | 14.27 | 238,225 | +0.03(+0.21%) |
Jul 29, 2010 | 14.45 | 14.45 | 13.83 | 14.24 | 607,580 | -0.05(-0.35%) |
Jul 28, 2010 | 14.73 | 15.03 | 14.09 | 14.29 | 615,640 | -0.62(-4.16%) |
Jul 27, 2010 | 15.86 | 15.86 | 14.50 | 14.91 | 877,445 | -0.84(-5.33%) |
Jul 26, 2010 | 15.88 | 15.94 | 15.63 | 15.75 | 246,221 | -0.32(-1.99%) |
Jul 23, 2010 | 15.94 | 16.10 | 15.85 | 16.07 | 190,500 | +0.06(+0.37%) |
Jul 22, 2010 | 15.41 | 16.15 | 15.33 | 16.01 | 375,943 | +0.76(+4.98%) |
Jul 21, 2010 | 15.48 | 15.66 | 15.15 | 15.25 | 245,129 | -0.23(-1.49%) |
Jul 20, 2010 | 15.29 | 15.52 | 15.29 | 15.48 | 235,226 | -0.01(-0.06%) |
Jul 19, 2010 | 15.39 | 15.64 | 15.35 | 15.49 | 127,471 | +0.10(+0.65%) |
Jul 16, 2010 | 15.39 | 15.72 | 15.34 | 15.39 | 185,230 | -0.34(-2.16%) |
Jul 15, 2010 | 15.85 | 15.85 | 15.51 | 15.73 | 201,066 | -0.12(-0.76%) |
Jul 14, 2010 | 15.74 | 15.99 | 15.68 | 15.85 | 216,188 | +0.10(+0.63%) |
Jul 13, 2010 | 15.67 | 15.82 | 15.62 | 15.75 | 190,558 | +0.23(+1.48%) |
Jul 12, 2010 | 15.38 | 15.53 | 15.31 | 15.52 | 120,050 | +0.06(+0.39%) |
Jul 09, 2010 | 15.46 | 15.52 | 15.34 | 15.46 | 78,539 | +0.11(+0.72%) |
Jul 08, 2010 | 15.39 | 15.49 | 15.23 | 15.35 | 125,024 | +0.19(+1.25%) |
Jul 07, 2010 | 14.95 | 15.20 | 14.88 | 15.16 | 116,899 | +0.20(+1.34%) |
Jul 06, 2010 | 14.93 | 15.13 | 14.87 | 14.96 | 276,367 | +0.08(+0.54%) |
Jul 02, 2010 | 14.88 | 15.18 | 14.81 | 14.88 | 228,917 | +0.25(+1.71%) |
Jul 01, 2010 | 14.98 | 15.04 | 14.55 | 14.63 | 200,595 | -0.30(-2.01%) |
Jun 30, 2010 | 15.00 | 15.29 | 14.88 | 14.93 | 200,111 | -0.06(-0.40%) |
Jun 29, 2010 | 14.99 | 15.35 | 14.95 | 14.99 | 100 | -0.57(-3.66%) |
Jun 25, 2010 | 15.56 | 15.90 | 15.15 | 15.56 | 291,955 | +0.38(+2.50%) |
Jun 24, 2010 | 15.40 | 15.54 | 15.13 | 15.18 | 231,997 | -0.28(-1.81%) |
Jun 23, 2010 | 15.46 | 15.51 | 15.21 | 15.46 | 301,161 | -0.12(-0.77%) |
Jun 22, 2010 | 15.96 | 16.00 | 15.52 | 15.58 | 181,836 | -0.33(-2.07%) |
Jun 21, 2010 | 16.03 | 16.40 | 15.89 | 15.91 | 341,026 | -0.08(-0.50%) |
Jun 18, 2010 | 15.99 | 16.14 | 15.88 | 15.99 | 214,787 | -0.05(-0.31%) |
Jun 17, 2010 | 16.08 | 16.25 | 15.94 | 16.04 | 206,486 | -0.21(-1.29%) |
Jun 16, 2010 | 16.05 | 16.40 | 16.04 | 16.25 | 241,890 | +0.02(+0.12%) |
Jun 15, 2010 | 15.87 | 16.28 | 15.85 | 16.23 | 232,862 | +0.37(+2.33%) |
Jun 14, 2010 | 16.00 | 16.04 | 15.81 | 15.86 | 269,206 | +0.01(+0.06%) |
Jun 11, 2010 | 15.72 | 15.91 | 15.62 | 15.85 | 252,458 | -0.06(-0.38%) |
Jun 10, 2010 | 15.65 | 16.00 | 15.64 | 15.91 | 251,778 | +0.40(+2.58%) |
Jun 09, 2010 | 15.62 | 15.80 | 15.43 | 15.51 | 329,521 | -0.09(-0.58%) |
Jun 08, 2010 | 15.23 | 15.64 | 15.23 | 15.60 | 453,187 | +0.32(+2.09%) |
Jun 07, 2010 | 15.14 | 15.49 | 15.14 | 15.28 | 298,648 | +0.10(+0.66%) |
Jun 04, 2010 | 15.18 | 15.42 | 15.14 | 15.18 | 477,687 | -0.55(-3.50%) |
Jun 03, 2010 | 15.63 | 15.84 | 15.54 | 15.73 | 374,784 | +0.25(+1.61%) |
Jun 02, 2010 | 15.63 | 15.71 | 15.36 | 15.48 | 262,808 | -0.16(-1.02%) |
Jun 01, 2010 | 15.47 | 16.00 | 15.31 | 15.64 | 272,577 | +0.00(+0.00%) |
May 28, 2010 | 15.64 | 15.89 | 15.63 | 15.64 | 221,730 | -0.09(-0.57%) |
May 27, 2010 | 15.16 | 15.73 | 15.15 | 15.73 | 250,403 | +0.71(+4.73%) |
May 26, 2010 | 15.42 | 15.66 | 14.98 | 15.02 | 600 | -0.11(-0.73%) |
May 25, 2010 | 14.79 | 15.23 | 14.71 | 15.13 | 276,518 | -0.23(-1.50%) |
May 24, 2010 | 15.33 | 15.48 | 15.30 | 15.36 | 85,183 | -0.01(-0.07%) |
May 21, 2010 | 14.82 | 15.57 | 14.79 | 15.37 | 285,144 | +0.31(+2.06%) |
May 20, 2010 | 14.89 | 15.21 | 14.86 | 15.06 | 238,629 | -0.42(-2.71%) |
May 19, 2010 | 15.47 | 15.60 | 15.13 | 15.48 | 222,844 | -0.15(-0.96%) |
May 18, 2010 | 15.76 | 15.98 | 15.48 | 15.63 | 119,078 | +0.01(+0.06%) |
May 17, 2010 | 15.93 | 16.09 | 15.33 | 15.62 | 234,260 | -0.30(-1.88%) |
May 14, 2010 | 15.92 | 16.10 | 15.72 | 15.92 | 258,287 | -0.24(-1.49%) |
May 13, 2010 | 16.13 | 16.23 | 16.00 | 16.16 | 213,710 | +0.06(+0.37%) |
May 12, 2010 | 15.51 | 16.38 | 15.45 | 16.10 | 406,832 | +0.70(+4.55%) |
May 11, 2010 | 15.44 | 15.54 | 15.39 | 15.40 | 165,953 | +0.02(+0.13%) |
May 10, 2010 | 15.26 | 15.41 | 15.20 | 15.38 | 220,486 | +1.08(+7.55%) |
May 07, 2010 | 14.44 | 14.46 | 14.03 | 14.30 | 384,544 | -0.14(-0.97%) |
May 06, 2010 | 14.61 | 14.93 | 13.50 | 14.44 | 233,857 | -0.29(-1.97%) |
May 05, 2010 | 14.55 | 14.79 | 14.54 | 14.73 | 205,277 | +0.04(+0.27%) |
May 04, 2010 | 14.61 | 14.89 | 14.54 | 14.69 | 194,218 | -0.07(-0.47%) |