Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.63 | 13.65 | 13.48 | 13.63 | 23,376 | -0.05(-0.33%) |
Jul 29, 2010 | 13.77 | 13.77 | 13.59 | 13.67 | 18,371 | -0.05(-0.39%) |
Jul 28, 2010 | 13.73 | 13.74 | 13.68 | 13.73 | 409 | +0.00(+0.00%) |
Jul 27, 2010 | 13.67 | 13.77 | 13.67 | 13.73 | 15,357 | +0.06(+0.44%) |
Jul 26, 2010 | 13.83 | 13.83 | 13.64 | 13.67 | 31,970 | -0.08(-0.55%) |
Jul 23, 2010 | 13.59 | 13.76 | 13.56 | 13.74 | 23,719 | +0.05(+0.39%) |
Jul 22, 2010 | 13.44 | 13.70 | 13.38 | 13.69 | 24,644 | +0.39(+2.96%) |
Jul 21, 2010 | 13.39 | 13.39 | 13.21 | 13.30 | 118,642 | -0.05(-0.34%) |
Jul 20, 2010 | 13.30 | 13.37 | 13.29 | 13.34 | 114,617 | -0.06(-0.45%) |
Jul 19, 2010 | 13.41 | 13.41 | 13.36 | 13.40 | 36,127 | +0.00(+0.00%) |
Jul 16, 2010 | 13.40 | 13.45 | 13.35 | 13.40 | 35,510 | -0.02(-0.17%) |
Jul 15, 2010 | 13.57 | 13.57 | 13.33 | 13.42 | 53,329 | -0.16(-1.17%) |
Jul 14, 2010 | 13.55 | 13.73 | 13.55 | 13.58 | 32,669 | -0.06(-0.44%) |
Jul 13, 2010 | 13.64 | 13.77 | 13.62 | 13.64 | 1,002 | +0.12(+0.90%) |
Jul 12, 2010 | 13.57 | 13.58 | 13.42 | 13.52 | 17,291 | -0.12(-0.89%) |
Jul 09, 2010 | 13.64 | 13.64 | 13.52 | 13.64 | 9,115 | +0.07(+0.50%) |
Jul 08, 2010 | 13.58 | 13.65 | 13.45 | 13.58 | 28,630 | +0.07(+0.50%) |
Jul 07, 2010 | 13.55 | 13.58 | 13.45 | 13.51 | 180,419 | +0.05(+0.39%) |
Jul 06, 2010 | 13.45 | 13.59 | 13.45 | 13.45 | 512 | +0.08(+0.57%) |
Jul 02, 2010 | 13.38 | 13.49 | 13.30 | 13.38 | 40,596 | -0.08(-0.56%) |
Jul 01, 2010 | 13.36 | 13.60 | 13.35 | 13.45 | 22,307 | +0.05(+0.34%) |
Jun 30, 2010 | 13.41 | 13.48 | 13.37 | 13.41 | 804 | +0.02(+0.17%) |
Jun 29, 2010 | 13.55 | 13.55 | 13.34 | 13.39 | 58,989 | -0.42(-3.02%) |
Jun 25, 2010 | 13.80 | 14.01 | 13.40 | 13.80 | 468,764 | +0.48(+3.64%) |
Jun 24, 2010 | 13.49 | 13.51 | 13.31 | 13.32 | 53,777 | -0.21(-1.57%) |
Jun 23, 2010 | 13.55 | 13.55 | 13.49 | 13.53 | 19,052 | +0.02(+0.11%) |
Jun 22, 2010 | 13.52 | 13.62 | 13.52 | 13.52 | 295 | +0.02(+0.11%) |
Jun 21, 2010 | 13.90 | 13.90 | 13.41 | 13.50 | 25,921 | -0.30(-2.14%) |
Jun 18, 2010 | 13.80 | 13.92 | 13.63 | 13.80 | 294,545 | +0.08(+0.61%) |
Jun 17, 2010 | 13.83 | 13.83 | 13.67 | 13.71 | 114,296 | -0.04(-0.28%) |
Jun 16, 2010 | 13.56 | 13.80 | 13.54 | 13.75 | 22,036 | +0.12(+0.89%) |
Jun 15, 2010 | 13.63 | 13.71 | 13.51 | 13.63 | 515 | +0.12(+0.90%) |
Jun 14, 2010 | 13.72 | 13.85 | 13.45 | 13.51 | 21,002 | -0.12(-0.89%) |
Jun 11, 2010 | 13.55 | 13.63 | 13.52 | 13.63 | 22,946 | +0.02(+0.17%) |
Jun 10, 2010 | 13.61 | 13.67 | 13.49 | 13.61 | 478 | +0.14(+1.07%) |
Jun 09, 2010 | 13.55 | 13.67 | 13.39 | 13.46 | 27,398 | +0.02(+0.11%) |
Jun 08, 2010 | 13.58 | 13.61 | 13.42 | 13.45 | 48,377 | -0.11(-0.78%) |
Jun 07, 2010 | 13.56 | 13.66 | 13.52 | 13.55 | 18,724 | +0.05(+0.39%) |
Jun 04, 2010 | 13.50 | 13.77 | 13.49 | 13.50 | 42,268 | -0.45(-3.20%) |
Jun 03, 2010 | 13.97 | 14.08 | 13.84 | 13.95 | 10,911 | -0.07(-0.49%) |
Jun 02, 2010 | 14.02 | 14.02 | 13.68 | 14.02 | 36,368 | +0.56(+4.16%) |
Jun 01, 2010 | 13.45 | 13.91 | 13.45 | 13.45 | 417 | -0.21(-1.55%) |
May 28, 2010 | 13.67 | 13.87 | 13.57 | 13.67 | 26,689 | -0.27(-1.95%) |
May 27, 2010 | 13.76 | 13.95 | 13.67 | 13.94 | 21,493 | +0.38(+2.79%) |
May 26, 2010 | 13.56 | 13.79 | 13.52 | 13.56 | 418 | -0.01(-0.06%) |
May 25, 2010 | 13.42 | 13.64 | 13.37 | 13.57 | 44,311 | -0.06(-0.44%) |
May 24, 2010 | 14.11 | 14.11 | 13.59 | 13.63 | 17,090 | -0.02(-0.11%) |
May 21, 2010 | 13.61 | 13.76 | 13.53 | 13.64 | 62,668 | -0.06(-0.44%) |
May 20, 2010 | 13.55 | 13.77 | 13.55 | 13.70 | 54,369 | +0.02(+0.11%) |
May 19, 2010 | 13.88 | 13.95 | 13.67 | 13.69 | 18,174 | -0.19(-1.36%) |
May 18, 2010 | 14.07 | 14.07 | 13.86 | 13.88 | 6,756 | -0.09(-0.65%) |
May 17, 2010 | 13.89 | 14.00 | 13.78 | 13.97 | 16,344 | +0.12(+0.87%) |
May 14, 2010 | 13.85 | 13.91 | 13.70 | 13.85 | 8,625 | +0.00(+0.00%) |
May 13, 2010 | 14.14 | 14.14 | 13.64 | 13.85 | 88,210 | -0.38(-2.66%) |
May 12, 2010 | 13.76 | 14.23 | 13.63 | 14.23 | 20,071 | +0.47(+3.41%) |
May 11, 2010 | 13.83 | 13.86 | 13.70 | 13.76 | 45,414 | +0.04(+0.28%) |
May 10, 2010 | 13.89 | 13.89 | 13.64 | 13.72 | 66,597 | +0.59(+4.50%) |
May 07, 2010 | 13.83 | 13.89 | 13.11 | 13.13 | 171,786 | -0.73(-5.25%) |
May 06, 2010 | 13.88 | 14.04 | 13.83 | 13.86 | 528 | -0.14(-1.03%) |
May 05, 2010 | 13.99 | 14.01 | 13.98 | 14.00 | 29,115 | +0.03(+0.22%) |
May 04, 2010 | 14.06 | 14.29 | 13.89 | 13.97 | 423,633 | -0.32(-2.23%) |