Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.49 | 14.79 | 14.41 | 14.70 | 1,278,926 | +0.03(+0.17%) |
Jul 29, 2010 | 14.68 | 14.75 | 14.39 | 14.67 | 2,560,439 | +0.27(+1.86%) |
Jul 28, 2010 | 14.60 | 14.68 | 14.32 | 14.40 | 1,238,082 | -0.19(-1.32%) |
Jul 27, 2010 | 14.88 | 14.91 | 14.46 | 14.60 | 1,964,971 | -0.24(-1.60%) |
Jul 26, 2010 | 14.70 | 14.88 | 14.54 | 14.83 | 2,970,400 | +0.09(+0.63%) |
Jul 23, 2010 | 14.38 | 14.75 | 14.24 | 14.74 | 3,229,285 | +0.27(+1.84%) |
Jul 22, 2010 | 14.48 | 14.54 | 14.26 | 14.47 | 3,706,898 | +0.25(+1.75%) |
Jul 21, 2010 | 14.64 | 14.64 | 14.10 | 14.23 | 3,473,767 | -0.34(-2.31%) |
Jul 20, 2010 | 14.21 | 14.59 | 14.13 | 14.56 | 2,234,946 | +0.17(+1.21%) |
Jul 19, 2010 | 14.06 | 14.41 | 14.06 | 14.39 | 3,846,260 | +0.27(+1.93%) |
Jul 16, 2010 | 14.48 | 14.49 | 14.08 | 14.12 | 2,551,965 | -0.44(-3.01%) |
Jul 15, 2010 | 14.42 | 14.64 | 14.08 | 14.55 | 3,355,510 | +0.19(+1.31%) |
Jul 14, 2010 | 14.28 | 14.44 | 13.97 | 14.36 | 2,537,650 | +0.12(+0.83%) |
Jul 13, 2010 | 14.05 | 14.34 | 14.05 | 14.25 | 2,338,548 | +0.31(+2.20%) |
Jul 12, 2010 | 13.91 | 13.97 | 13.81 | 13.94 | 2,177,603 | +0.04(+0.27%) |
Jul 09, 2010 | 13.84 | 13.96 | 13.71 | 13.90 | 2,842,425 | +0.07(+0.50%) |
Jul 08, 2010 | 14.25 | 14.41 | 13.76 | 13.83 | 7,550,256 | +0.35(+2.59%) |
Jul 07, 2010 | 13.04 | 13.51 | 12.96 | 13.48 | 2,782,226 | +0.53(+4.06%) |
Jul 06, 2010 | 13.12 | 13.53 | 12.79 | 12.96 | 2,418,491 | -0.04(-0.33%) |
Jul 02, 2010 | 12.98 | 13.13 | 12.82 | 13.00 | 2,118,884 | +0.05(+0.38%) |
Jul 01, 2010 | 12.88 | 12.99 | 12.50 | 12.95 | 2,203,740 | +0.06(+0.44%) |
Jun 30, 2010 | 12.94 | 13.17 | 12.81 | 12.89 | 1,912,461 | -0.07(-0.57%) |
Jun 29, 2010 | 13.18 | 13.25 | 12.80 | 12.97 | 2,557,862 | -0.15(-1.16%) |
Jun 25, 2010 | 13.22 | 13.39 | 13.05 | 13.12 | 21,577,044 | -0.10(-0.74%) |
Jun 24, 2010 | 13.51 | 13.55 | 13.14 | 13.22 | 2,363,356 | -0.40(-2.92%) |
Jun 23, 2010 | 13.34 | 13.70 | 13.21 | 13.61 | 3,419,209 | +0.23(+1.69%) |
Jun 22, 2010 | 13.99 | 14.13 | 13.37 | 13.39 | 3,301,842 | -0.55(-3.94%) |
Jun 21, 2010 | 14.48 | 14.53 | 13.87 | 13.94 | 3,204,827 | -0.27(-1.91%) |
Jun 18, 2010 | 14.06 | 14.32 | 13.96 | 14.21 | 4,589,720 | +0.14(+0.96%) |
Jun 17, 2010 | 14.46 | 14.49 | 13.98 | 14.07 | 1,429,032 | -0.31(-2.16%) |
Jun 16, 2010 | 14.36 | 14.53 | 14.17 | 14.38 | 1,336,307 | -0.08(-0.57%) |
Jun 15, 2010 | 14.49 | 14.51 | 14.21 | 14.47 | 1,202,260 | +0.11(+0.78%) |
Jun 14, 2010 | 14.17 | 14.57 | 14.17 | 14.35 | 2,220,405 | +0.29(+2.08%) |
Jun 11, 2010 | 13.66 | 14.11 | 13.64 | 14.06 | 2,052,651 | +0.24(+1.76%) |
Jun 10, 2010 | 13.80 | 13.86 | 13.43 | 13.82 | 2,964,725 | +0.23(+1.71%) |
Jun 09, 2010 | 13.61 | 14.05 | 13.51 | 13.59 | 2,441,639 | +0.10(+0.72%) |
Jun 08, 2010 | 13.30 | 13.52 | 12.92 | 13.49 | 3,791,173 | +0.28(+2.10%) |
Jun 07, 2010 | 13.63 | 13.75 | 13.20 | 13.21 | 2,071,652 | -0.37(-2.74%) |
Jun 04, 2010 | 14.08 | 14.09 | 13.54 | 13.58 | 3,587,540 | -0.71(-4.97%) |
Jun 03, 2010 | 14.28 | 14.67 | 14.08 | 14.29 | 3,961,859 | +0.01(+0.07%) |
Jun 02, 2010 | 14.04 | 14.34 | 13.88 | 14.28 | 26,979,658 | +0.27(+1.92%) |
Jun 01, 2010 | 14.27 | 14.46 | 14.02 | 14.02 | 2,471,720 | -0.31(-2.18%) |
May 28, 2010 | 14.47 | 14.74 | 14.25 | 14.33 | 2,183,179 | -0.15(-1.01%) |
May 27, 2010 | 13.99 | 14.49 | 13.72 | 14.47 | 3,016,356 | +0.80(+5.88%) |
May 26, 2010 | 14.07 | 14.25 | 13.58 | 13.67 | 2,946,315 | -0.28(-2.03%) |
May 25, 2010 | 13.60 | 13.98 | 13.43 | 13.95 | 1,426,407 | +0.04(+0.26%) |
May 24, 2010 | 13.85 | 14.15 | 13.70 | 13.92 | 1,451,092 | +0.02(+0.12%) |
May 21, 2010 | 13.58 | 14.15 | 13.54 | 13.90 | 2,901,845 | +0.11(+0.83%) |
May 20, 2010 | 13.70 | 14.19 | 13.66 | 13.79 | 2,573,117 | -0.39(-2.77%) |
May 19, 2010 | 13.98 | 14.34 | 13.87 | 14.18 | 1,935,269 | +0.06(+0.45%) |
May 18, 2010 | 14.90 | 15.15 | 14.10 | 14.12 | 2,604,863 | -0.59(-4.00%) |
May 17, 2010 | 14.55 | 14.71 | 14.16 | 14.71 | 2,023,199 | +0.24(+1.65%) |
May 14, 2010 | 14.57 | 14.63 | 14.25 | 14.47 | 1,817,537 | -0.24(-1.62%) |
May 13, 2010 | 14.69 | 15.01 | 14.60 | 14.71 | 3,896,808 | -0.02(-0.14%) |
May 12, 2010 | 14.39 | 14.75 | 14.27 | 14.73 | 2,180,402 | +0.41(+2.86%) |
May 11, 2010 | 14.34 | 14.50 | 13.89 | 14.32 | 1,834,297 | +0.23(+1.60%) |
May 10, 2010 | 13.85 | 14.09 | 13.73 | 14.09 | 1,766,144 | +0.78(+5.85%) |
May 07, 2010 | 13.52 | 13.73 | 13.04 | 13.31 | 2,343,386 | -0.21(-1.53%) |
May 06, 2010 | 13.77 | 13.84 | 12.50 | 13.52 | 2,993,362 | -0.39(-2.79%) |
May 05, 2010 | 14.00 | 14.19 | 13.76 | 13.91 | 2,786,345 | -0.12(-0.89%) |
May 04, 2010 | 14.14 | 14.28 | 13.94 | 14.03 | 1,824,323 | -0.30(-2.12%) |