Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.10 | 15.17 | 14.83 | 15.10 | 1,380,692 | -0.01(-0.06%) |
Jul 29, 2010 | 15.19 | 15.20 | 14.87 | 15.11 | 1,234,710 | -0.01(-0.06%) |
Jul 28, 2010 | 15.12 | 15.31 | 15.05 | 15.12 | 164 | -0.20(-1.33%) |
Jul 27, 2010 | 15.32 | 15.33 | 15.02 | 15.32 | 220 | +0.09(+0.58%) |
Jul 26, 2010 | 15.09 | 15.24 | 15.00 | 15.24 | 1,827,213 | +0.13(+0.88%) |
Jul 23, 2010 | 14.93 | 15.10 | 14.87 | 15.10 | 1,222,306 | +0.17(+1.13%) |
Jul 22, 2010 | 14.80 | 14.97 | 14.72 | 14.93 | 1,365,373 | +0.30(+2.06%) |
Jul 21, 2010 | 14.89 | 14.89 | 14.49 | 14.63 | 1,614,008 | -0.18(-1.20%) |
Jul 20, 2010 | 14.81 | 14.82 | 14.42 | 14.81 | 1,689,704 | +0.19(+1.27%) |
Jul 19, 2010 | 14.46 | 14.62 | 14.43 | 14.62 | 2,443,681 | +0.16(+1.10%) |
Jul 16, 2010 | 14.46 | 14.56 | 14.34 | 14.46 | 2,710,472 | -0.12(-0.79%) |
Jul 15, 2010 | 14.46 | 14.62 | 14.30 | 14.58 | 1,714,670 | +0.09(+0.61%) |
Jul 14, 2010 | 14.43 | 14.55 | 14.35 | 14.49 | 1,088,816 | +0.01(+0.06%) |
Jul 13, 2010 | 14.34 | 14.52 | 14.30 | 14.48 | 1,638,066 | +0.26(+1.80%) |
Jul 12, 2010 | 14.17 | 14.30 | 14.14 | 14.23 | 1,002,460 | +0.00(+0.00%) |
Jul 09, 2010 | 14.23 | 14.23 | 14.06 | 14.23 | 1,689,079 | +0.02(+0.12%) |
Jul 08, 2010 | 14.28 | 14.37 | 14.00 | 14.21 | 2,225,267 | +0.01(+0.06%) |
Jul 07, 2010 | 13.77 | 14.22 | 13.77 | 14.20 | 2,435,205 | +0.39(+2.82%) |
Jul 06, 2010 | 13.77 | 13.96 | 13.62 | 13.81 | 3,581,889 | +0.19(+1.36%) |
Jul 02, 2010 | 13.62 | 13.91 | 13.51 | 13.62 | 2,886,637 | -0.14(-1.03%) |
Jul 01, 2010 | 13.85 | 14.13 | 13.25 | 13.77 | 5,995,075 | -0.06(-0.45%) |
Jun 30, 2010 | 13.57 | 14.03 | 13.52 | 13.83 | 2,616 | +0.17(+1.23%) |
Jun 29, 2010 | 13.96 | 13.96 | 13.56 | 13.66 | 3,471,072 | -0.51(-3.62%) |
Jun 25, 2010 | 14.17 | 14.38 | 14.15 | 14.17 | 4,262,568 | -0.04(-0.31%) |
Jun 24, 2010 | 14.31 | 14.37 | 14.16 | 14.22 | 2,140,870 | -0.14(-0.99%) |
Jun 23, 2010 | 14.35 | 14.42 | 14.07 | 14.36 | 2,819,083 | -0.01(-0.06%) |
Jun 22, 2010 | 14.54 | 14.64 | 14.34 | 14.37 | 2,091,509 | -0.08(-0.55%) |
Jun 21, 2010 | 14.57 | 14.72 | 14.39 | 14.45 | 1,759,822 | +0.02(+0.12%) |
Jun 18, 2010 | 14.43 | 14.56 | 14.39 | 14.43 | 3,323,614 | -0.06(-0.43%) |
Jun 17, 2010 | 14.73 | 14.73 | 14.39 | 14.49 | 2,853,311 | -0.24(-1.62%) |
Jun 16, 2010 | 14.73 | 14.82 | 14.66 | 14.73 | 2,314,214 | -0.13(-0.89%) |
Jun 15, 2010 | 15.07 | 15.08 | 14.83 | 14.86 | 2,835,570 | -0.13(-0.89%) |
Jun 14, 2010 | 14.96 | 15.16 | 14.96 | 15.00 | 1,755,045 | +0.07(+0.47%) |
Jun 11, 2010 | 14.70 | 14.94 | 14.46 | 14.93 | 2,269,919 | +0.39(+2.68%) |
Jun 10, 2010 | 14.37 | 14.54 | 14.32 | 14.54 | 2,339,543 | +0.34(+2.37%) |
Jun 09, 2010 | 14.25 | 14.52 | 14.16 | 14.20 | 2,150,194 | +0.04(+0.25%) |
Jun 08, 2010 | 13.90 | 14.21 | 13.85 | 14.16 | 3,592,978 | +0.22(+1.59%) |
Jun 07, 2010 | 14.02 | 14.42 | 13.94 | 13.94 | 4,329,677 | -0.10(-0.69%) |
Jun 04, 2010 | 14.04 | 14.40 | 13.98 | 14.04 | 3,455,543 | -0.52(-3.59%) |
Jun 03, 2010 | 14.56 | 14.69 | 14.44 | 14.56 | 2,071,677 | +0.03(+0.18%) |
Jun 02, 2010 | 14.30 | 14.54 | 14.26 | 14.54 | 2,607,714 | +0.27(+1.86%) |
Jun 01, 2010 | 14.59 | 14.63 | 14.27 | 14.27 | 2,618,215 | -0.48(-3.24%) |
May 28, 2010 | 14.75 | 14.85 | 14.63 | 14.75 | 1,827,346 | -0.04(-0.24%) |
May 27, 2010 | 14.46 | 14.79 | 14.45 | 14.78 | 2,034,463 | +0.55(+3.86%) |
May 26, 2010 | 14.09 | 14.46 | 14.09 | 14.23 | 48,799 | +0.25(+1.77%) |
May 25, 2010 | 14.09 | 14.16 | 13.72 | 13.99 | 5,161,697 | -0.47(-3.25%) |
May 24, 2010 | 14.38 | 14.62 | 14.31 | 14.46 | 3,494,095 | +0.03(+0.18%) |
May 21, 2010 | 14.22 | 14.50 | 14.02 | 14.43 | 6,297,081 | -0.12(-0.79%) |
May 20, 2010 | 14.79 | 14.84 | 14.51 | 14.54 | 4,388,352 | -0.82(-5.36%) |
May 19, 2010 | 15.65 | 15.70 | 15.26 | 15.37 | 3,479,174 | -0.35(-2.20%) |
May 18, 2010 | 15.94 | 16.15 | 15.70 | 15.71 | 112 | -0.11(-0.67%) |
May 17, 2010 | 15.76 | 16.04 | 15.60 | 15.82 | 2,896,841 | +0.06(+0.39%) |
May 14, 2010 | 15.76 | 16.07 | 15.72 | 15.76 | 3,591,811 | -0.21(-1.33%) |
May 13, 2010 | 16.04 | 16.29 | 15.96 | 15.97 | 2,018,503 | -0.06(-0.39%) |
May 12, 2010 | 16.08 | 16.22 | 15.85 | 16.03 | 2,759,159 | +0.55(+3.54%) |
May 11, 2010 | 15.42 | 15.61 | 15.39 | 15.48 | 4,038,908 | +0.07(+0.46%) |
May 10, 2010 | 15.31 | 15.41 | 15.29 | 15.41 | 5,408,741 | +0.62(+4.19%) |
May 07, 2010 | 15.63 | 15.69 | 14.73 | 14.79 | 6,834,865 | -0.62(-4.02%) |
May 06, 2010 | 16.01 | 16.24 | 14.79 | 15.41 | 4,412,431 | -0.67(-4.18%) |
May 05, 2010 | 16.28 | 16.28 | 15.97 | 16.08 | 2,590,779 | -0.12(-0.77%) |
May 04, 2010 | 16.32 | 16.41 | 16.17 | 16.21 | 2,537,470 | -0.26(-1.56%) |