Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.43 | 14.72 | 14.34 | 14.63 | 1,284,605 | +0.03(+0.17%) |
Jul 29, 2010 | 14.62 | 14.68 | 14.33 | 14.61 | 2,571,808 | +0.27(+1.86%) |
Jul 28, 2010 | 14.54 | 14.61 | 14.26 | 14.34 | 1,243,580 | -0.19(-1.32%) |
Jul 27, 2010 | 14.82 | 14.84 | 14.40 | 14.53 | 1,973,696 | -0.24(-1.60%) |
Jul 26, 2010 | 14.63 | 14.81 | 14.48 | 14.77 | 2,983,589 | +0.09(+0.63%) |
Jul 23, 2010 | 14.32 | 14.69 | 14.17 | 14.68 | 3,243,624 | +0.27(+1.84%) |
Jul 22, 2010 | 14.41 | 14.47 | 14.20 | 14.41 | 3,723,358 | +0.25(+1.75%) |
Jul 21, 2010 | 14.58 | 14.58 | 14.04 | 14.16 | 3,489,191 | -0.33(-2.31%) |
Jul 20, 2010 | 14.15 | 14.52 | 14.07 | 14.50 | 2,244,870 | +0.17(+1.20%) |
Jul 19, 2010 | 14.00 | 14.35 | 14.00 | 14.32 | 3,863,339 | +0.27(+1.93%) |
Jul 16, 2010 | 14.42 | 14.42 | 14.02 | 14.05 | 2,563,296 | -0.44(-3.01%) |
Jul 15, 2010 | 14.35 | 14.58 | 14.02 | 14.49 | 3,370,410 | +0.19(+1.31%) |
Jul 14, 2010 | 14.22 | 14.37 | 13.91 | 14.30 | 2,548,918 | +0.12(+0.83%) |
Jul 13, 2010 | 13.99 | 14.27 | 13.99 | 14.18 | 2,348,932 | +0.31(+2.20%) |
Jul 12, 2010 | 13.84 | 13.91 | 13.75 | 13.88 | 2,187,273 | +0.04(+0.27%) |
Jul 09, 2010 | 13.78 | 13.90 | 13.65 | 13.84 | 2,855,047 | +0.07(+0.50%) |
Jul 08, 2010 | 14.19 | 14.34 | 13.70 | 13.77 | 7,583,781 | +0.35(+2.59%) |
Jul 07, 2010 | 12.98 | 13.45 | 12.91 | 13.42 | 2,794,580 | +0.52(+4.06%) |
Jul 06, 2010 | 13.06 | 13.47 | 12.74 | 12.90 | 2,429,229 | -0.04(-0.33%) |
Jul 02, 2010 | 12.93 | 13.07 | 12.76 | 12.94 | 2,128,293 | +0.05(+0.38%) |
Jul 01, 2010 | 12.82 | 12.94 | 12.44 | 12.89 | 2,213,525 | +0.06(+0.44%) |
Jun 30, 2010 | 12.88 | 13.11 | 12.76 | 12.84 | 1,920,953 | -0.07(-0.57%) |
Jun 29, 2010 | 13.13 | 13.19 | 12.74 | 12.91 | 2,569,219 | -0.15(-1.16%) |
Jun 25, 2010 | 13.16 | 13.33 | 12.99 | 13.06 | 21,672,852 | -0.10(-0.74%) |
Jun 24, 2010 | 13.45 | 13.49 | 13.09 | 13.16 | 2,373,850 | -0.40(-2.92%) |
Jun 23, 2010 | 13.28 | 13.64 | 13.15 | 13.55 | 3,434,391 | +0.23(+1.69%) |
Jun 22, 2010 | 13.93 | 14.07 | 13.31 | 13.33 | 3,316,503 | -0.55(-3.94%) |
Jun 21, 2010 | 14.42 | 14.47 | 13.81 | 13.88 | 3,219,058 | -0.27(-1.91%) |
Jun 18, 2010 | 14.00 | 14.26 | 13.90 | 14.15 | 4,610,100 | +0.13(+0.96%) |
Jun 17, 2010 | 14.39 | 14.43 | 13.92 | 14.01 | 1,435,377 | -0.31(-2.16%) |
Jun 16, 2010 | 14.30 | 14.46 | 14.11 | 14.32 | 1,342,240 | -0.08(-0.57%) |
Jun 15, 2010 | 14.43 | 14.44 | 14.15 | 14.40 | 1,207,599 | +0.11(+0.78%) |
Jun 14, 2010 | 14.11 | 14.50 | 14.11 | 14.29 | 2,230,264 | +0.29(+2.07%) |
Jun 11, 2010 | 13.60 | 14.04 | 13.58 | 14.00 | 2,061,765 | +0.24(+1.76%) |
Jun 10, 2010 | 13.74 | 13.80 | 13.37 | 13.76 | 2,977,889 | +0.23(+1.71%) |
Jun 09, 2010 | 13.55 | 13.99 | 13.45 | 13.53 | 2,452,480 | +0.10(+0.72%) |
Jun 08, 2010 | 13.24 | 13.46 | 12.86 | 13.43 | 3,808,007 | +0.28(+2.10%) |
Jun 07, 2010 | 13.57 | 13.69 | 13.14 | 13.15 | 2,080,850 | -0.37(-2.74%) |
Jun 04, 2010 | 14.02 | 14.03 | 13.48 | 13.52 | 3,603,470 | -0.71(-4.97%) |
Jun 03, 2010 | 14.22 | 14.61 | 14.02 | 14.23 | 3,979,451 | +0.01(+0.07%) |
Jun 02, 2010 | 13.98 | 14.28 | 13.82 | 14.22 | 27,099,456 | +0.27(+1.92%) |
Jun 01, 2010 | 14.20 | 14.39 | 13.95 | 13.95 | 2,482,695 | -0.31(-2.18%) |
May 28, 2010 | 14.41 | 14.67 | 14.19 | 14.27 | 2,192,873 | -0.15(-1.01%) |
May 27, 2010 | 13.93 | 14.43 | 13.66 | 14.41 | 3,029,749 | +0.80(+5.88%) |
May 26, 2010 | 14.01 | 14.19 | 13.52 | 13.61 | 2,959,398 | -0.28(-2.03%) |
May 25, 2010 | 13.54 | 13.92 | 13.37 | 13.89 | 1,432,741 | +0.04(+0.26%) |
May 24, 2010 | 13.79 | 14.09 | 13.64 | 13.86 | 1,457,536 | +0.02(+0.12%) |
May 21, 2010 | 13.52 | 14.08 | 13.48 | 13.84 | 2,914,730 | +0.11(+0.83%) |
May 20, 2010 | 13.64 | 14.12 | 13.60 | 13.73 | 2,584,543 | -0.39(-2.77%) |
May 19, 2010 | 13.92 | 14.28 | 13.81 | 14.12 | 1,943,862 | +0.06(+0.45%) |
May 18, 2010 | 14.83 | 15.08 | 14.04 | 14.05 | 2,616,429 | -0.59(-4.00%) |
May 17, 2010 | 14.48 | 14.65 | 14.10 | 14.64 | 2,032,182 | +0.24(+1.65%) |
May 14, 2010 | 14.50 | 14.57 | 14.19 | 14.40 | 1,825,608 | -0.24(-1.62%) |
May 13, 2010 | 14.62 | 14.95 | 14.53 | 14.64 | 3,914,111 | -0.02(-0.14%) |
May 12, 2010 | 14.33 | 14.68 | 14.20 | 14.66 | 2,190,084 | +0.41(+2.86%) |
May 11, 2010 | 14.28 | 14.44 | 13.83 | 14.25 | 1,842,442 | +0.22(+1.60%) |
May 10, 2010 | 13.79 | 14.03 | 13.67 | 14.03 | 1,773,986 | +0.78(+5.85%) |
May 07, 2010 | 13.46 | 13.67 | 12.98 | 13.25 | 2,353,791 | -0.21(-1.53%) |
May 06, 2010 | 13.71 | 13.78 | 12.45 | 13.46 | 3,006,654 | -0.39(-2.79%) |
May 05, 2010 | 13.94 | 14.13 | 13.70 | 13.85 | 2,798,717 | -0.12(-0.89%) |
May 04, 2010 | 14.08 | 14.22 | 13.88 | 13.97 | 1,832,423 | -0.30(-2.12%) |