Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.76 | 14.02 | 13.58 | 13.83 | 2,908,993 | -0.02(-0.11%) |
Jul 29, 2010 | 13.55 | 14.11 | 13.50 | 13.85 | 1,236,179 | +0.35(+2.58%) |
Jul 28, 2010 | 13.50 | 13.58 | 13.30 | 13.50 | 884 | +0.14(+1.02%) |
Jul 27, 2010 | 13.24 | 13.45 | 13.11 | 13.36 | 1,454 | +0.08(+0.63%) |
Jul 26, 2010 | 13.01 | 13.33 | 12.94 | 13.28 | 939,936 | +0.20(+1.50%) |
Jul 23, 2010 | 12.93 | 13.09 | 12.74 | 13.08 | 6,641,209 | +0.16(+1.23%) |
Jul 22, 2010 | 12.80 | 13.23 | 12.78 | 12.93 | 1,322 | -0.02(-0.12%) |
Jul 21, 2010 | 13.01 | 13.23 | 12.74 | 12.94 | 826,532 | -0.64(-4.68%) |
Jul 20, 2010 | 13.55 | 13.67 | 13.52 | 13.58 | 171,878 | -0.05(-0.39%) |
Jul 19, 2010 | 13.92 | 13.97 | 13.58 | 13.63 | 115,531 | -0.30(-2.17%) |
Jul 16, 2010 | 13.93 | 14.09 | 13.86 | 13.93 | 130,409 | -0.17(-1.23%) |
Jul 15, 2010 | 14.17 | 14.17 | 13.93 | 14.11 | 149,183 | -0.10(-0.69%) |
Jul 14, 2010 | 14.23 | 14.42 | 14.04 | 14.20 | 121,518 | -0.12(-0.84%) |
Jul 13, 2010 | 14.32 | 14.34 | 13.83 | 14.32 | 2,161 | -0.12(-0.84%) |
Jul 12, 2010 | 14.49 | 14.71 | 14.39 | 14.45 | 38,659 | -0.11(-0.78%) |
Jul 09, 2010 | 14.56 | 14.75 | 14.51 | 14.56 | 47,682 | +0.02(+0.16%) |
Jul 08, 2010 | 14.54 | 14.96 | 14.28 | 14.54 | 657 | +0.17(+1.16%) |
Jul 07, 2010 | 13.89 | 14.40 | 13.89 | 14.37 | 87,755 | +0.56(+4.05%) |
Jul 06, 2010 | 13.81 | 14.47 | 13.75 | 13.81 | 1,105 | -0.29(-2.04%) |
Jul 02, 2010 | 14.10 | 14.44 | 13.98 | 14.10 | 79,019 | -0.22(-1.53%) |
Jul 01, 2010 | 14.23 | 14.37 | 13.92 | 14.32 | 66,058 | +0.06(+0.42%) |
Jun 30, 2010 | 14.26 | 14.80 | 14.20 | 14.26 | 1,734 | -0.06(-0.42%) |
Jun 29, 2010 | 14.73 | 14.73 | 14.25 | 14.32 | 383,662 | -0.74(-4.92%) |
Jun 25, 2010 | 15.06 | 15.13 | 14.33 | 15.06 | 543,670 | +0.53(+3.64%) |
Jun 24, 2010 | 14.56 | 14.75 | 14.50 | 14.53 | 137,521 | -0.06(-0.41%) |
Jun 23, 2010 | 14.26 | 15.04 | 14.22 | 14.59 | 88,666 | +0.33(+2.33%) |
Jun 22, 2010 | 14.26 | 14.64 | 14.21 | 14.26 | 637 | -0.16(-1.10%) |
Jun 21, 2010 | 14.56 | 14.73 | 14.38 | 14.42 | 1,296,447 | +0.03(+0.21%) |
Jun 18, 2010 | 14.39 | 14.66 | 14.20 | 14.39 | 349,293 | +0.21(+1.49%) |
Jun 17, 2010 | 14.35 | 14.35 | 14.08 | 14.17 | 173,313 | -0.12(-0.85%) |
Jun 16, 2010 | 14.35 | 14.50 | 14.24 | 14.29 | 120,490 | -0.15(-1.05%) |
Jun 15, 2010 | 14.45 | 14.74 | 14.24 | 14.45 | 1,107 | -0.21(-1.44%) |
Jun 14, 2010 | 14.80 | 14.97 | 14.54 | 14.66 | 99,172 | +0.05(+0.31%) |
Jun 11, 2010 | 14.47 | 14.61 | 14.31 | 14.61 | 167,640 | +0.04(+0.26%) |
Jun 10, 2010 | 14.57 | 14.59 | 13.66 | 14.57 | 1,029 | +0.97(+7.12%) |
Jun 09, 2010 | 13.64 | 13.98 | 13.52 | 13.61 | 231,256 | +0.05(+0.33%) |
Jun 08, 2010 | 13.66 | 13.73 | 13.40 | 13.56 | 116,034 | -0.02(-0.11%) |
Jun 07, 2010 | 13.92 | 13.92 | 13.46 | 13.58 | 255,368 | -0.31(-2.23%) |
Jun 04, 2010 | 13.89 | 14.83 | 13.86 | 13.89 | 212,625 | -1.07(-7.13%) |
Jun 03, 2010 | 15.04 | 15.19 | 14.56 | 14.95 | 216,275 | -0.17(-1.10%) |
Jun 02, 2010 | 15.12 | 15.30 | 14.75 | 15.12 | 189,130 | -0.10(-0.65%) |
Jun 01, 2010 | 15.22 | 15.46 | 15.16 | 15.22 | 899 | -0.30(-1.95%) |
May 28, 2010 | 15.52 | 15.87 | 15.48 | 15.52 | 261,673 | -0.11(-0.73%) |
May 27, 2010 | 15.58 | 15.88 | 15.37 | 15.63 | 273,520 | +0.26(+1.67%) |
May 26, 2010 | 15.38 | 15.67 | 14.98 | 15.38 | 901 | +0.27(+1.80%) |
May 25, 2010 | 14.79 | 15.21 | 14.76 | 15.10 | 412,138 | +0.13(+0.86%) |
May 24, 2010 | 14.46 | 15.31 | 14.46 | 14.98 | 473,867 | +0.46(+3.18%) |
May 21, 2010 | 14.10 | 14.51 | 14.02 | 14.51 | 338,597 | +0.29(+2.07%) |
May 20, 2010 | 14.20 | 14.58 | 14.14 | 14.22 | 266,284 | -0.13(-0.90%) |
May 19, 2010 | 14.48 | 14.75 | 14.22 | 14.35 | 305,268 | -0.14(-0.99%) |
May 18, 2010 | 14.49 | 14.62 | 14.33 | 14.49 | 341,353 | +0.13(+0.90%) |
May 17, 2010 | 14.68 | 14.79 | 14.13 | 14.36 | 328,226 | -0.21(-1.45%) |
May 14, 2010 | 14.57 | 14.73 | 14.35 | 14.57 | 174,479 | -0.21(-1.43%) |
May 13, 2010 | 14.92 | 15.10 | 14.55 | 14.79 | 254,575 | -0.08(-0.51%) |
May 12, 2010 | 14.21 | 15.03 | 14.18 | 14.86 | 225,617 | +0.69(+4.86%) |
May 11, 2010 | 14.43 | 14.54 | 14.13 | 14.17 | 325,212 | -0.42(-2.90%) |
May 10, 2010 | 14.43 | 14.61 | 14.38 | 14.60 | 473,341 | +0.53(+3.76%) |
May 07, 2010 | 14.12 | 14.21 | 13.82 | 14.07 | 182,208 | -0.05(-0.38%) |
May 06, 2010 | 14.12 | 14.52 | 14.07 | 14.12 | 467,523 | -0.32(-2.20%) |
May 05, 2010 | 14.69 | 14.75 | 14.44 | 14.44 | 636,846 | -0.23(-1.60%) |
May 04, 2010 | 14.83 | 14.92 | 14.57 | 14.67 | 376,653 | -0.26(-1.77%) |