Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.26 | 14.32 | 14.03 | 14.26 | 1,171,379 | +0.08(+0.59%) |
Jul 29, 2010 | 14.33 | 14.33 | 13.96 | 14.17 | 2,929,931 | -0.36(-2.49%) |
Jul 28, 2010 | 14.73 | 14.79 | 14.50 | 14.54 | 1,434,271 | -0.18(-1.20%) |
Jul 27, 2010 | 14.75 | 14.91 | 14.37 | 14.71 | 2,968,022 | -0.18(-1.18%) |
Jul 26, 2010 | 14.61 | 14.93 | 14.61 | 14.89 | 1,759,877 | +0.46(+3.22%) |
Jul 23, 2010 | 14.31 | 14.42 | 14.07 | 14.42 | 1,932,254 | +0.24(+1.70%) |
Jul 22, 2010 | 14.01 | 14.21 | 13.87 | 14.18 | 3,559,927 | +0.13(+0.92%) |
Jul 21, 2010 | 14.22 | 14.29 | 13.90 | 14.05 | 2,342,290 | -0.29(-2.01%) |
Jul 20, 2010 | 13.92 | 14.42 | 13.63 | 14.34 | 2,913,005 | +0.00(+0.00%) |
Jul 19, 2010 | 14.27 | 14.48 | 14.16 | 14.34 | 1,397,605 | +0.08(+0.59%) |
Jul 16, 2010 | 14.26 | 14.71 | 14.20 | 14.26 | 3,416,074 | -0.78(-5.18%) |
Jul 15, 2010 | 15.40 | 15.40 | 14.80 | 15.04 | 3,165,748 | -0.68(-4.31%) |
Jul 14, 2010 | 15.63 | 15.77 | 15.59 | 15.71 | 987,839 | +0.29(+1.86%) |
Jul 13, 2010 | 15.35 | 15.54 | 15.28 | 15.43 | 1,463,834 | -0.16(-1.01%) |
Jul 12, 2010 | 15.60 | 15.70 | 15.46 | 15.58 | 468,518 | -0.14(-0.88%) |
Jul 09, 2010 | 15.72 | 15.76 | 15.48 | 15.72 | 714,004 | +0.23(+1.50%) |
Jul 08, 2010 | 15.46 | 15.72 | 15.40 | 15.49 | 1,542,834 | +0.08(+0.54%) |
Jul 07, 2010 | 15.05 | 15.47 | 14.88 | 15.41 | 1,645,512 | +0.43(+2.85%) |
Jul 06, 2010 | 15.09 | 15.28 | 14.83 | 14.98 | 1,487,305 | +0.25(+1.70%) |
Jul 02, 2010 | 14.73 | 15.05 | 14.71 | 14.73 | 1,514,574 | -0.08(-0.56%) |
Jul 01, 2010 | 14.83 | 14.93 | 14.51 | 14.81 | 2,263,890 | -0.12(-0.81%) |
Jun 30, 2010 | 15.47 | 15.52 | 14.87 | 14.93 | 2,980,677 | -0.62(-4.00%) |
Jun 29, 2010 | 16.02 | 16.02 | 15.35 | 15.56 | 1,476,645 | -0.52(-3.23%) |
Jun 25, 2010 | 16.08 | 16.16 | 15.85 | 16.08 | 2,476,881 | +0.13(+0.81%) |
Jun 24, 2010 | 16.26 | 16.26 | 15.89 | 15.95 | 1,148,930 | -0.35(-2.16%) |
Jun 23, 2010 | 16.37 | 16.41 | 16.09 | 16.30 | 1,823,509 | +0.09(+0.57%) |
Jun 22, 2010 | 16.69 | 16.69 | 16.09 | 16.21 | 2,662 | -0.49(-2.94%) |
Jun 21, 2010 | 16.74 | 17.00 | 16.57 | 16.70 | 2,025,860 | +0.52(+3.21%) |
Jun 18, 2010 | 16.18 | 16.38 | 15.95 | 16.18 | 2,545,753 | -0.09(-0.57%) |
Jun 17, 2010 | 16.31 | 16.49 | 16.01 | 16.27 | 2,518 | +0.15(+0.92%) |
Jun 16, 2010 | 15.93 | 16.35 | 15.93 | 16.12 | 773,532 | -0.09(-0.57%) |
Jun 15, 2010 | 15.67 | 16.30 | 15.54 | 16.21 | 2,244,586 | +0.42(+2.64%) |
Jun 14, 2010 | 15.90 | 16.12 | 15.70 | 15.80 | 1,184,448 | +0.30(+1.92%) |
Jun 11, 2010 | 15.31 | 15.57 | 15.15 | 15.50 | 1,231,655 | +0.20(+1.33%) |
Jun 10, 2010 | 15.30 | 15.37 | 15.04 | 15.30 | 2,685,005 | -0.03(-0.18%) |
Jun 09, 2010 | 15.42 | 15.66 | 15.19 | 15.32 | 3,658,250 | -0.38(-2.42%) |
Jun 08, 2010 | 15.86 | 15.86 | 15.26 | 15.70 | 2,639,000 | -0.51(-3.15%) |
Jun 07, 2010 | 16.50 | 16.69 | 16.13 | 16.21 | 1,602,054 | -0.54(-3.21%) |
Jun 04, 2010 | 16.75 | 17.24 | 16.63 | 16.75 | 2,621,136 | -0.11(-0.66%) |
Jun 03, 2010 | 16.91 | 17.14 | 16.45 | 16.86 | 2,809,663 | +0.03(+0.17%) |
Jun 02, 2010 | 16.61 | 16.84 | 16.18 | 16.84 | 2,758,961 | +0.47(+2.89%) |
Jun 01, 2010 | 16.70 | 16.96 | 16.34 | 16.36 | 2,824,466 | -0.23(-1.40%) |
May 28, 2010 | 16.59 | 17.19 | 16.38 | 16.59 | 3,100,971 | -0.06(-0.39%) |
May 27, 2010 | 16.22 | 16.66 | 16.18 | 16.66 | 2,004,748 | +1.32(+8.59%) |
May 26, 2010 | 15.77 | 16.05 | 15.22 | 15.34 | 1,606,933 | -0.19(-1.25%) |
May 25, 2010 | 15.17 | 15.65 | 14.85 | 15.54 | 2,157,022 | -0.16(-1.00%) |
May 24, 2010 | 15.89 | 16.10 | 15.66 | 15.70 | 1,166,193 | -0.16(-0.99%) |
May 21, 2010 | 15.55 | 16.19 | 15.26 | 15.85 | 2,215,876 | +0.39(+2.52%) |
May 20, 2010 | 15.58 | 15.97 | 15.44 | 15.46 | 2,156 | -1.21(-7.23%) |
May 19, 2010 | 16.83 | 17.03 | 16.39 | 16.67 | 2,132,514 | +0.00(+0.00%) |
May 18, 2010 | 17.07 | 17.25 | 16.59 | 16.67 | 2,987,218 | -0.86(-4.92%) |
May 17, 2010 | 17.86 | 17.86 | 17.15 | 17.53 | 1,866,520 | -0.46(-2.58%) |
May 14, 2010 | 18.00 | 18.39 | 17.80 | 18.00 | 2,494,009 | -0.31(-1.67%) |
May 13, 2010 | 18.29 | 18.52 | 18.11 | 18.30 | 1,285,254 | +0.44(+2.44%) |
May 12, 2010 | 17.80 | 18.08 | 17.76 | 17.87 | 787,788 | +0.08(+0.47%) |
May 11, 2010 | 18.10 | 18.14 | 17.75 | 17.78 | 1,334,370 | -0.69(-3.72%) |
May 10, 2010 | 18.27 | 18.47 | 18.24 | 18.47 | 2,134,569 | +1.18(+6.81%) |
May 07, 2010 | 17.51 | 17.85 | 16.86 | 17.29 | 3,298,957 | +0.28(+1.64%) |
May 06, 2010 | 17.01 | 18.13 | 16.21 | 17.01 | 107 | -0.71(-4.03%) |
May 05, 2010 | 17.90 | 18.12 | 17.59 | 17.73 | 2,260,660 | -0.47(-2.60%) |
May 04, 2010 | 19.14 | 19.14 | 18.10 | 18.20 | 2,085,662 | -1.35(-6.93%) |