Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.20 | 14.20 | 13.60 | 13.83 | 9,499,576 | -0.37(-2.61%) |
Jul 29, 2010 | 14.45 | 14.54 | 14.05 | 14.20 | 5,829,775 | -0.23(-1.59%) |
Jul 28, 2010 | 14.63 | 14.72 | 14.37 | 14.43 | 4,005,151 | -0.20(-1.35%) |
Jul 27, 2010 | 14.53 | 14.79 | 14.48 | 14.63 | 7,545,438 | +0.13(+0.93%) |
Jul 26, 2010 | 14.38 | 14.58 | 14.26 | 14.49 | 4,483,522 | +0.06(+0.44%) |
Jul 23, 2010 | 14.15 | 14.43 | 14.05 | 14.43 | 5,109,766 | +0.21(+1.44%) |
Jul 22, 2010 | 14.05 | 14.33 | 14.03 | 14.23 | 4,233,129 | +0.29(+2.10%) |
Jul 21, 2010 | 14.14 | 14.17 | 13.82 | 13.93 | 4,391,099 | -0.21(-1.45%) |
Jul 20, 2010 | 13.98 | 14.16 | 13.71 | 14.14 | 4,038,321 | -0.12(-0.83%) |
Jul 19, 2010 | 14.03 | 14.31 | 13.97 | 14.26 | 3,249,773 | +0.32(+2.32%) |
Jul 16, 2010 | 14.23 | 14.23 | 13.91 | 13.93 | 6,471,157 | -0.26(-1.83%) |
Jul 15, 2010 | 14.43 | 14.47 | 14.10 | 14.20 | 5,200,660 | -0.23(-1.59%) |
Jul 14, 2010 | 14.43 | 14.62 | 14.29 | 14.42 | 4,519,844 | +0.04(+0.27%) |
Jul 13, 2010 | 14.31 | 14.43 | 14.20 | 14.38 | 3,377,963 | +0.25(+1.79%) |
Jul 12, 2010 | 14.09 | 14.47 | 14.05 | 14.13 | 4,982,208 | +0.06(+0.45%) |
Jul 09, 2010 | 13.97 | 14.10 | 13.90 | 14.07 | 3,137,404 | +0.12(+0.85%) |
Jul 08, 2010 | 13.96 | 13.96 | 13.67 | 13.95 | 4,981,232 | +0.08(+0.57%) |
Jul 07, 2010 | 13.26 | 13.88 | 12.47 | 13.87 | 5,319,536 | +0.65(+4.96%) |
Jul 06, 2010 | 13.45 | 13.48 | 13.07 | 13.22 | 11,493,755 | -0.13(-0.95%) |
Jul 02, 2010 | 13.45 | 13.49 | 13.19 | 13.34 | 3,372,868 | -0.07(-0.53%) |
Jul 01, 2010 | 13.23 | 13.59 | 13.04 | 13.41 | 8,336,133 | +0.21(+1.61%) |
Jun 30, 2010 | 13.51 | 13.60 | 13.19 | 13.20 | 5,407,370 | -0.28(-2.11%) |
Jun 29, 2010 | 13.66 | 13.70 | 13.37 | 13.48 | 5,438,705 | -0.25(-1.84%) |
Jun 25, 2010 | 13.92 | 13.92 | 13.52 | 13.74 | 7,561,914 | +0.06(+0.46%) |
Jun 24, 2010 | 13.91 | 13.95 | 13.56 | 13.67 | 5,035,568 | -0.32(-2.31%) |
Jun 23, 2010 | 14.06 | 14.14 | 13.81 | 14.00 | 4,349,138 | -0.01(-0.06%) |
Jun 22, 2010 | 14.17 | 14.43 | 13.93 | 14.01 | 3,757,804 | -0.16(-1.11%) |
Jun 21, 2010 | 14.40 | 14.49 | 14.08 | 14.16 | 2,337,944 | -0.12(-0.83%) |
Jun 18, 2010 | 14.42 | 14.52 | 14.23 | 14.28 | 3,043,761 | -0.17(-1.15%) |
Jun 17, 2010 | 14.28 | 14.47 | 14.06 | 14.45 | 4,282,917 | +0.21(+1.50%) |
Jun 16, 2010 | 14.24 | 14.37 | 14.08 | 14.23 | 2,632,862 | -0.09(-0.66%) |
Jun 15, 2010 | 13.84 | 14.40 | 13.84 | 14.33 | 5,270,952 | +0.56(+4.07%) |
Jun 14, 2010 | 13.93 | 14.08 | 13.76 | 13.77 | 4,370,480 | -0.06(-0.40%) |
Jun 11, 2010 | 13.41 | 13.95 | 13.34 | 13.82 | 5,478,845 | +0.22(+1.59%) |
Jun 10, 2010 | 13.36 | 13.64 | 13.34 | 13.61 | 4,610,832 | +0.45(+3.39%) |
Jun 09, 2010 | 13.24 | 13.84 | 13.14 | 13.16 | 7,284,880 | -0.01(-0.06%) |
Jun 08, 2010 | 13.22 | 13.23 | 12.88 | 13.17 | 4,354,166 | +0.02(+0.18%) |
Jun 07, 2010 | 13.57 | 13.74 | 13.12 | 13.15 | 5,497,870 | -0.36(-2.69%) |
Jun 04, 2010 | 13.92 | 14.25 | 13.45 | 13.51 | 8,065,836 | -0.73(-5.10%) |
Jun 03, 2010 | 14.01 | 14.26 | 13.80 | 14.23 | 6,968,342 | +0.17(+1.18%) |
Jun 02, 2010 | 13.86 | 14.08 | 13.79 | 14.07 | 5,256,687 | +0.22(+1.60%) |
Jun 01, 2010 | 13.90 | 14.24 | 13.80 | 13.85 | 5,869,078 | -0.17(-1.18%) |
May 28, 2010 | 14.18 | 14.18 | 13.71 | 14.01 | 8,395,817 | -0.17(-1.17%) |
May 27, 2010 | 14.05 | 14.19 | 14.01 | 14.18 | 4,108,062 | +0.45(+3.28%) |
May 26, 2010 | 13.70 | 14.05 | 13.67 | 13.73 | 7,232,043 | -0.07(-0.51%) |
May 25, 2010 | 13.52 | 13.83 | 13.19 | 13.80 | 7,991,357 | -0.02(-0.17%) |
May 24, 2010 | 13.93 | 14.05 | 13.77 | 13.82 | 4,813,513 | -0.13(-0.96%) |
May 21, 2010 | 13.67 | 14.36 | 13.63 | 13.96 | 7,420,280 | +0.07(+0.51%) |
May 20, 2010 | 13.80 | 14.23 | 13.68 | 13.89 | 6,584,240 | -0.45(-3.14%) |
May 19, 2010 | 14.17 | 14.41 | 13.90 | 14.34 | 7,386,541 | -0.02(-0.11%) |
May 18, 2010 | 14.75 | 14.76 | 14.18 | 14.35 | 9,337,186 | -0.31(-2.10%) |
May 17, 2010 | 14.60 | 14.74 | 14.13 | 14.66 | 6,612,313 | +0.10(+0.70%) |
May 14, 2010 | 15.02 | 15.09 | 14.34 | 14.56 | 8,301,218 | -0.60(-3.96%) |
May 13, 2010 | 15.27 | 15.46 | 15.03 | 15.16 | 10,105,770 | -0.24(-1.59%) |
May 12, 2010 | 15.17 | 15.50 | 15.17 | 15.40 | 6,656,286 | +0.19(+1.24%) |
May 11, 2010 | 15.35 | 15.42 | 14.76 | 15.21 | 8,766,565 | +0.21(+1.37%) |
May 10, 2010 | 14.87 | 15.32 | 14.72 | 15.01 | 10,854,764 | +0.41(+2.81%) |
May 07, 2010 | 14.04 | 14.68 | 13.59 | 14.60 | 13,997,638 | +0.49(+3.47%) |
May 06, 2010 | 14.69 | 14.92 | 13.07 | 14.11 | 9,728,615 | -0.65(-4.38%) |
May 05, 2010 | 14.94 | 15.12 | 14.64 | 14.76 | 6,696,486 | -0.25(-1.68%) |
May 04, 2010 | 15.34 | 15.42 | 14.84 | 15.01 | 9,791,038 | -0.55(-3.55%) |