Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.54 | 15.62 | 15.32 | 15.54 | 5,248,877 | +0.10(+0.62%) |
Jul 29, 2010 | 15.56 | 15.59 | 15.37 | 15.45 | 7,163,617 | -0.09(-0.56%) |
Jul 28, 2010 | 15.53 | 15.61 | 15.50 | 15.53 | 550 | -0.06(-0.36%) |
Jul 27, 2010 | 15.59 | 15.69 | 15.58 | 15.59 | 14,222 | -0.06(-0.39%) |
Jul 26, 2010 | 15.56 | 15.66 | 15.46 | 15.65 | 6,865,648 | +0.14(+0.87%) |
Jul 23, 2010 | 15.47 | 15.56 | 15.43 | 15.52 | 8,107,818 | +0.01(+0.06%) |
Jul 22, 2010 | 15.44 | 15.60 | 15.43 | 15.51 | 6,567,439 | +0.16(+1.02%) |
Jul 21, 2010 | 15.33 | 15.48 | 15.28 | 15.35 | 8,021,110 | +0.06(+0.37%) |
Jul 20, 2010 | 15.29 | 15.31 | 15.06 | 15.29 | 7,245,626 | +0.04(+0.29%) |
Jul 19, 2010 | 15.10 | 15.27 | 15.10 | 15.25 | 5,585,645 | +0.16(+1.07%) |
Jul 16, 2010 | 15.09 | 15.28 | 15.05 | 15.09 | 9,903,725 | -0.11(-0.72%) |
Jul 15, 2010 | 15.28 | 15.29 | 15.12 | 15.20 | 5,907,704 | -0.08(-0.54%) |
Jul 14, 2010 | 15.19 | 15.28 | 15.11 | 15.28 | 6,175,897 | +0.07(+0.46%) |
Jul 13, 2010 | 15.15 | 15.31 | 15.10 | 15.21 | 9,228,788 | +0.19(+1.25%) |
Jul 12, 2010 | 14.98 | 15.07 | 14.94 | 15.02 | 6,039,360 | -0.01(-0.06%) |
Jul 09, 2010 | 15.03 | 15.08 | 14.85 | 15.03 | 6,891,226 | +0.05(+0.32%) |
Jul 08, 2010 | 15.03 | 15.03 | 14.86 | 14.98 | 8,738,989 | +0.06(+0.38%) |
Jul 07, 2010 | 14.63 | 14.94 | 14.56 | 14.93 | 13,716,832 | +0.35(+2.43%) |
Jul 06, 2010 | 14.58 | 14.66 | 14.46 | 14.57 | 263 | +0.11(+0.75%) |
Jul 02, 2010 | 14.47 | 14.57 | 14.36 | 14.47 | 6,084,669 | -0.04(-0.30%) |
Jul 01, 2010 | 14.54 | 14.60 | 14.39 | 14.51 | 229 | -0.03(-0.18%) |
Jun 30, 2010 | 14.70 | 14.77 | 14.52 | 14.54 | 8,422,916 | -0.15(-1.04%) |
Jun 29, 2010 | 14.69 | 14.82 | 14.66 | 14.69 | 2,520 | -0.12(-0.83%) |
Jun 25, 2010 | 14.81 | 15.03 | 14.76 | 14.81 | 13,151,951 | -0.16(-1.05%) |
Jun 24, 2010 | 15.02 | 15.08 | 14.94 | 14.97 | 7,507,934 | -0.07(-0.49%) |
Jun 23, 2010 | 15.16 | 15.19 | 15.00 | 15.04 | 5,475,604 | -0.06(-0.38%) |
Jun 22, 2010 | 15.30 | 15.31 | 15.09 | 15.10 | 4,987,179 | -0.15(-1.00%) |
Jun 21, 2010 | 15.32 | 15.38 | 15.18 | 15.25 | 4,685,724 | -0.01(-0.06%) |
Jun 18, 2010 | 15.26 | 15.34 | 15.23 | 15.26 | 6,611,034 | -0.02(-0.14%) |
Jun 17, 2010 | 15.24 | 15.28 | 15.08 | 15.28 | 5,413,265 | +0.09(+0.57%) |
Jun 16, 2010 | 15.06 | 15.23 | 15.05 | 15.19 | 5,540,617 | +0.05(+0.32%) |
Jun 15, 2010 | 15.08 | 15.16 | 15.00 | 15.15 | 6,091,430 | +0.21(+1.37%) |
Jun 14, 2010 | 15.12 | 15.13 | 14.94 | 14.94 | 6,044,519 | -0.07(-0.49%) |
Jun 11, 2010 | 14.83 | 15.04 | 14.83 | 15.02 | 5,076,092 | +0.05(+0.35%) |
Jun 10, 2010 | 14.92 | 15.02 | 14.83 | 14.96 | 6,213,105 | +0.19(+1.27%) |
Jun 09, 2010 | 14.76 | 14.94 | 14.71 | 14.78 | 8,098,427 | +0.05(+0.31%) |
Jun 08, 2010 | 14.57 | 14.76 | 14.51 | 14.73 | 6,376,732 | +0.15(+1.00%) |
Jun 07, 2010 | 14.74 | 14.86 | 14.58 | 14.58 | 7,472,550 | -0.15(-1.01%) |
Jun 04, 2010 | 14.73 | 14.96 | 14.69 | 14.73 | 10,692,923 | -0.19(-1.30%) |
Jun 03, 2010 | 14.97 | 15.01 | 14.84 | 14.93 | 12,887,417 | -0.02(-0.11%) |
Jun 02, 2010 | 14.71 | 14.95 | 14.65 | 14.94 | 454 | +0.35(+2.37%) |
Jun 01, 2010 | 14.63 | 14.86 | 14.60 | 14.60 | 6,995,889 | -0.07(-0.49%) |
May 28, 2010 | 14.67 | 14.84 | 14.63 | 14.67 | 7,698,545 | -0.07(-0.49%) |
May 27, 2010 | 14.62 | 14.74 | 14.58 | 14.74 | 5,843,966 | +0.32(+2.25%) |
May 26, 2010 | 14.45 | 14.57 | 14.35 | 14.42 | 9,208,331 | +0.07(+0.48%) |
May 25, 2010 | 14.23 | 14.36 | 14.08 | 14.35 | 1,638 | -0.03(-0.24%) |
May 24, 2010 | 14.34 | 14.61 | 14.21 | 14.38 | 12,596,849 | +0.18(+1.23%) |
May 21, 2010 | 13.94 | 14.21 | 13.87 | 14.21 | 9,216,903 | +0.14(+0.97%) |
May 20, 2010 | 14.14 | 14.23 | 14.06 | 14.07 | 10,362,357 | -0.39(-2.72%) |
May 19, 2010 | 14.42 | 14.53 | 14.37 | 14.46 | 7,568,414 | -0.08(-0.53%) |
May 18, 2010 | 14.69 | 14.75 | 14.49 | 14.54 | 234 | -0.06(-0.41%) |
May 17, 2010 | 14.65 | 14.66 | 14.41 | 14.60 | 7,947,498 | +0.02(+0.12%) |
May 14, 2010 | 14.58 | 14.65 | 14.43 | 14.58 | 9,738,339 | -0.05(-0.35%) |
May 13, 2010 | 14.64 | 14.77 | 14.53 | 14.63 | 7,380,740 | -0.01(-0.06%) |
May 12, 2010 | 14.44 | 14.68 | 14.33 | 14.64 | 7,220,394 | +0.24(+1.69%) |
May 11, 2010 | 14.48 | 14.52 | 14.35 | 14.40 | 11,478,811 | +0.02(+0.12%) |
May 10, 2010 | 14.28 | 14.38 | 14.23 | 14.38 | 13,497,936 | +0.27(+1.91%) |
May 07, 2010 | 13.73 | 14.37 | 13.72 | 14.11 | 17,347,922 | +0.02(+0.12%) |
May 06, 2010 | 14.33 | 14.75 | 4.341 | 14.10 | 21,191 | -0.55(-3.76%) |
May 05, 2010 | 14.69 | 14.85 | 14.58 | 14.65 | 12,773,137 | +0.09(+0.62%) |
May 04, 2010 | 14.67 | 14.69 | 14.47 | 14.56 | 11,956,861 | -0.18(-1.25%) |