Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.23 | 15.40 | 15.21 | 15.23 | 1,425,183 | -0.17(-1.12%) |
Jul 29, 2010 | 15.73 | 15.75 | 15.27 | 15.40 | 1,325,400 | -0.23(-1.49%) |
Jul 28, 2010 | 15.64 | 15.76 | 15.61 | 15.64 | 2,578 | -0.13(-0.81%) |
Jul 27, 2010 | 15.76 | 15.85 | 15.69 | 15.76 | 1,939 | -0.04(-0.24%) |
Jul 26, 2010 | 15.73 | 15.80 | 15.51 | 15.80 | 1,081,213 | +0.18(+1.15%) |
Jul 23, 2010 | 15.43 | 15.63 | 15.39 | 15.62 | 966,934 | +0.12(+0.77%) |
Jul 22, 2010 | 15.34 | 15.56 | 15.34 | 15.50 | 1,240,879 | +0.32(+2.13%) |
Jul 21, 2010 | 15.38 | 15.43 | 15.16 | 15.18 | 986,436 | -0.17(-1.08%) |
Jul 20, 2010 | 15.34 | 15.37 | 14.99 | 15.34 | 146 | +0.23(+1.49%) |
Jul 19, 2010 | 15.17 | 15.26 | 15.07 | 15.12 | 1,356,675 | +0.02(+0.10%) |
Jul 16, 2010 | 15.10 | 15.41 | 15.07 | 15.10 | 1,188,290 | -0.32(-2.04%) |
Jul 15, 2010 | 15.43 | 15.51 | 15.24 | 15.42 | 1,102,873 | -0.01(-0.10%) |
Jul 14, 2010 | 15.40 | 15.50 | 15.31 | 15.43 | 1,068,178 | +0.04(+0.24%) |
Jul 13, 2010 | 15.36 | 15.50 | 15.16 | 15.40 | 3,179,359 | +0.15(+0.98%) |
Jul 12, 2010 | 15.25 | 15.44 | 15.17 | 15.25 | 956,077 | -0.02(-0.10%) |
Jul 09, 2010 | 15.26 | 15.29 | 15.13 | 15.26 | 1,237,128 | +0.02(+0.15%) |
Jul 08, 2010 | 14.99 | 15.27 | 14.96 | 15.24 | 1,887,620 | +0.32(+2.16%) |
Jul 07, 2010 | 14.28 | 14.92 | 14.28 | 14.92 | 1,664,720 | +0.69(+4.85%) |
Jul 06, 2010 | 14.23 | 14.60 | 14.14 | 14.23 | 6,059 | -0.20(-1.40%) |
Jul 02, 2010 | 14.43 | 14.59 | 14.38 | 14.43 | 1,437,982 | +0.11(+0.73%) |
Jul 01, 2010 | 14.43 | 14.44 | 14.07 | 14.32 | 1,564,613 | +0.03(+0.21%) |
Jun 30, 2010 | 14.23 | 14.56 | 14.23 | 14.29 | 1,232 | +0.02(+0.16%) |
Jun 29, 2010 | 14.27 | 14.50 | 14.17 | 14.27 | 1,054 | -0.11(-0.78%) |
Jun 25, 2010 | 14.38 | 14.55 | 14.28 | 14.38 | 2,973,052 | -0.10(-0.67%) |
Jun 24, 2010 | 14.52 | 14.68 | 14.47 | 14.48 | 1,565,127 | -0.14(-0.92%) |
Jun 23, 2010 | 14.65 | 14.72 | 14.52 | 14.62 | 1,444,673 | -0.08(-0.51%) |
Jun 22, 2010 | 14.80 | 15.03 | 14.68 | 14.69 | 1,300,754 | -0.15(-1.01%) |
Jun 21, 2010 | 15.01 | 15.10 | 14.80 | 14.84 | 1,520,708 | -0.04(-0.30%) |
Jun 18, 2010 | 14.89 | 15.00 | 14.78 | 14.89 | 1,645,297 | +0.08(+0.56%) |
Jun 17, 2010 | 14.68 | 14.89 | 14.64 | 14.80 | 1,622,471 | +0.17(+1.13%) |
Jun 16, 2010 | 14.53 | 14.78 | 14.53 | 14.64 | 2,151,383 | +0.02(+0.10%) |
Jun 15, 2010 | 14.50 | 14.64 | 14.50 | 14.62 | 2,385,284 | +0.14(+0.93%) |
Jun 14, 2010 | 14.71 | 14.74 | 14.47 | 14.49 | 1,857,161 | -0.18(-1.23%) |
Jun 11, 2010 | 14.50 | 14.80 | 14.30 | 14.67 | 1,826,077 | +0.03(+0.20%) |
Jun 10, 2010 | 14.33 | 14.70 | 14.29 | 14.64 | 1,765,967 | +0.49(+3.48%) |
Jun 09, 2010 | 14.50 | 14.60 | 14.14 | 14.15 | 2,686,147 | -0.33(-2.26%) |
Jun 08, 2010 | 13.98 | 14.50 | 13.91 | 14.48 | 3,892,863 | +0.60(+4.29%) |
Jun 07, 2010 | 13.89 | 14.24 | 13.83 | 13.88 | 3,697,705 | -0.02(-0.16%) |
Jun 04, 2010 | 13.90 | 14.13 | 13.86 | 13.90 | 3,071,523 | -0.22(-1.58%) |
Jun 03, 2010 | 14.08 | 14.22 | 13.97 | 14.13 | 1,425,828 | +0.11(+0.80%) |
Jun 02, 2010 | 14.09 | 14.13 | 13.79 | 14.01 | 1,734,339 | +0.01(+0.05%) |
Jun 01, 2010 | 14.21 | 14.39 | 14.00 | 14.01 | 1,789,430 | -0.24(-1.67%) |
May 28, 2010 | 14.24 | 14.47 | 14.01 | 14.24 | 2,182,460 | -0.12(-0.83%) |
May 27, 2010 | 14.23 | 14.36 | 14.07 | 14.36 | 2,008,465 | +0.34(+2.44%) |
May 26, 2010 | 14.16 | 14.39 | 13.97 | 14.02 | 2,641,106 | -0.07(-0.48%) |
May 25, 2010 | 14.30 | 14.34 | 13.79 | 14.09 | 5,277,384 | -0.44(-3.03%) |
May 24, 2010 | 15.21 | 15.35 | 14.53 | 14.53 | 3,670,281 | -0.75(-4.88%) |
May 21, 2010 | 14.72 | 15.29 | 14.65 | 15.27 | 3,426,180 | +0.43(+2.91%) |
May 20, 2010 | 15.22 | 15.29 | 14.83 | 14.84 | 2,548,393 | -0.60(-3.86%) |
May 19, 2010 | 15.59 | 15.59 | 15.23 | 15.44 | 3,494,917 | -0.25(-1.61%) |
May 18, 2010 | 16.02 | 16.11 | 15.56 | 15.69 | 193,288 | -0.19(-1.22%) |
May 17, 2010 | 16.10 | 16.26 | 15.80 | 15.88 | 2,272,541 | -0.21(-1.30%) |
May 14, 2010 | 16.09 | 16.36 | 16.05 | 16.09 | 2,100,469 | -0.29(-1.77%) |
May 13, 2010 | 16.36 | 16.76 | 16.35 | 16.38 | 1,601,495 | +0.04(+0.23%) |
May 12, 2010 | 16.46 | 16.58 | 16.29 | 16.35 | 2,004,619 | -0.05(-0.32%) |
May 11, 2010 | 16.45 | 16.52 | 16.34 | 16.40 | 1,801,616 | -0.18(-1.08%) |
May 10, 2010 | 16.51 | 16.63 | 16.40 | 16.58 | 4,000,221 | -0.31(-1.85%) |
May 07, 2010 | 17.33 | 17.35 | 16.84 | 16.89 | 2,624,105 | -0.44(-2.54%) |
May 06, 2010 | 17.33 | 17.75 | 16.81 | 17.33 | 268 | -0.18(-1.02%) |
May 05, 2010 | 17.44 | 17.57 | 17.37 | 17.51 | 1,892,479 | -0.15(-0.84%) |
May 04, 2010 | 17.72 | 17.79 | 17.52 | 17.66 | 1,314,265 | -0.22(-1.25%) |