Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.65 | 15.68 | 15.35 | 15.65 | 1,134,163 | +0.10(+0.61%) |
Jul 29, 2010 | 15.88 | 15.94 | 15.39 | 15.55 | 1,289,883 | -0.22(-1.39%) |
Jul 28, 2010 | 15.77 | 16.07 | 15.70 | 15.77 | 189 | -0.21(-1.33%) |
Jul 27, 2010 | 15.98 | 16.06 | 15.91 | 15.98 | 254 | +0.09(+0.55%) |
Jul 26, 2010 | 15.75 | 15.92 | 15.60 | 15.90 | 860,860 | +0.28(+1.78%) |
Jul 23, 2010 | 15.68 | 15.72 | 15.45 | 15.62 | 945,636 | -0.03(-0.19%) |
Jul 22, 2010 | 15.49 | 15.74 | 15.48 | 15.65 | 1,205,279 | +0.29(+1.86%) |
Jul 21, 2010 | 15.82 | 15.82 | 15.24 | 15.36 | 1,360,327 | -0.34(-2.19%) |
Jul 20, 2010 | 15.71 | 15.73 | 15.25 | 15.71 | 194 | +0.29(+1.90%) |
Jul 19, 2010 | 15.37 | 15.51 | 15.32 | 15.41 | 631,574 | +0.16(+1.06%) |
Jul 16, 2010 | 15.25 | 15.66 | 15.20 | 15.25 | 994,919 | -0.38(-2.43%) |
Jul 15, 2010 | 15.58 | 15.68 | 15.43 | 15.63 | 1,010,966 | +0.06(+0.38%) |
Jul 14, 2010 | 15.36 | 15.64 | 15.35 | 15.57 | 1,104,056 | +0.12(+0.76%) |
Jul 13, 2010 | 15.55 | 15.57 | 15.30 | 15.46 | 1,458,755 | +0.04(+0.28%) |
Jul 12, 2010 | 15.57 | 15.61 | 15.36 | 15.41 | 653,995 | -0.12(-0.80%) |
Jul 09, 2010 | 15.54 | 15.57 | 15.46 | 15.54 | 1,103,686 | +0.01(+0.09%) |
Jul 08, 2010 | 15.46 | 15.52 | 15.36 | 15.52 | 1,289,155 | +0.10(+0.62%) |
Jul 07, 2010 | 14.89 | 15.44 | 14.89 | 15.43 | 1,411,345 | +0.58(+3.89%) |
Jul 06, 2010 | 14.84 | 14.93 | 14.67 | 14.85 | 232 | +0.19(+1.30%) |
Jul 02, 2010 | 14.66 | 14.83 | 14.58 | 14.66 | 1,208,816 | +0.02(+0.15%) |
Jul 01, 2010 | 15.11 | 15.11 | 14.64 | 14.64 | 2,148,005 | -0.44(-2.91%) |
Jun 30, 2010 | 15.14 | 15.33 | 15.01 | 15.08 | 2,537 | -0.12(-0.77%) |
Jun 29, 2010 | 15.39 | 15.39 | 15.11 | 15.19 | 32,146 | -0.19(-1.24%) |
Jun 25, 2010 | 15.38 | 15.44 | 15.05 | 15.38 | 7,721,581 | +0.16(+1.06%) |
Jun 24, 2010 | 15.35 | 15.57 | 15.21 | 15.22 | 1,414,481 | -0.12(-0.81%) |
Jun 23, 2010 | 15.42 | 15.49 | 15.23 | 15.35 | 2,218,553 | -0.10(-0.62%) |
Jun 22, 2010 | 15.64 | 15.77 | 15.44 | 15.44 | 1,565,390 | -0.26(-1.63%) |
Jun 21, 2010 | 15.96 | 15.96 | 15.63 | 15.70 | 1,460,683 | -0.21(-1.33%) |
Jun 18, 2010 | 15.91 | 15.91 | 15.33 | 15.91 | 4,912,451 | +0.48(+3.08%) |
Jun 17, 2010 | 15.34 | 15.46 | 15.20 | 15.44 | 1,145,588 | +0.15(+0.96%) |
Jun 16, 2010 | 15.14 | 15.36 | 15.06 | 15.29 | 1,151,580 | +0.02(+0.14%) |
Jun 15, 2010 | 15.12 | 15.32 | 15.14 | 15.27 | 1,620,978 | +0.15(+0.97%) |
Jun 14, 2010 | 14.75 | 15.26 | 14.75 | 15.12 | 3,296,586 | +0.41(+2.79%) |
Jun 11, 2010 | 14.61 | 14.75 | 14.60 | 14.71 | 1,765,314 | +0.07(+0.45%) |
Jun 10, 2010 | 14.88 | 14.97 | 14.58 | 14.65 | 2,375,287 | -0.07(-0.45%) |
Jun 09, 2010 | 14.82 | 14.84 | 14.65 | 14.71 | 1,481,961 | -0.08(-0.54%) |
Jun 08, 2010 | 14.69 | 14.79 | 14.51 | 14.79 | 2,060,970 | +0.21(+1.46%) |
Jun 07, 2010 | 14.65 | 14.79 | 14.56 | 14.58 | 1,238,753 | +0.00(+0.00%) |
Jun 04, 2010 | 14.58 | 14.73 | 14.48 | 14.58 | 1,448,948 | -0.36(-2.40%) |
Jun 03, 2010 | 14.92 | 14.97 | 14.75 | 14.94 | 965,660 | +0.14(+0.94%) |
Jun 02, 2010 | 14.74 | 14.83 | 14.64 | 14.80 | 980,128 | +0.15(+1.00%) |
Jun 01, 2010 | 14.86 | 14.92 | 14.64 | 14.65 | 881,430 | -0.23(-1.57%) |
May 28, 2010 | 14.89 | 15.05 | 14.71 | 14.89 | 1,015,433 | +0.04(+0.30%) |
May 27, 2010 | 14.86 | 14.89 | 14.71 | 14.84 | 727,412 | +0.20(+1.40%) |
May 26, 2010 | 14.71 | 14.86 | 14.57 | 14.64 | 1,350,552 | -0.01(-0.05%) |
May 25, 2010 | 14.42 | 14.68 | 14.21 | 14.65 | 1,897,454 | -0.03(-0.20%) |
May 24, 2010 | 14.70 | 14.99 | 14.62 | 14.67 | 1,018,320 | -0.03(-0.20%) |
May 21, 2010 | 14.51 | 14.70 | 14.43 | 14.70 | 1,822,698 | +0.10(+0.70%) |
May 20, 2010 | 14.65 | 14.81 | 14.58 | 14.60 | 2,152,035 | -0.51(-3.39%) |
May 19, 2010 | 15.25 | 15.35 | 14.87 | 15.11 | 1,965,670 | -0.20(-1.29%) |
May 18, 2010 | 15.61 | 15.82 | 15.27 | 15.31 | 16,502 | -0.27(-1.74%) |
May 17, 2010 | 15.69 | 15.85 | 15.44 | 15.58 | 1,061,677 | -0.07(-0.42%) |
May 14, 2010 | 15.65 | 15.74 | 15.43 | 15.65 | 1,236,532 | -0.12(-0.74%) |
May 13, 2010 | 15.64 | 16.04 | 15.64 | 15.76 | 2,473,219 | +0.04(+0.23%) |
May 12, 2010 | 15.67 | 15.84 | 15.58 | 15.73 | 1,936,055 | +0.04(+0.23%) |
May 11, 2010 | 15.80 | 15.93 | 15.69 | 15.69 | 1,296,364 | -0.20(-1.28%) |
May 10, 2010 | 15.71 | 15.90 | 15.68 | 15.90 | 3,056,606 | +0.88(+5.89%) |
May 07, 2010 | 15.53 | 15.76 | 14.86 | 15.01 | 2,950,188 | -0.50(-3.22%) |
May 06, 2010 | 15.89 | 16.00 | 15.11 | 15.51 | 2,934,834 | -0.42(-2.64%) |
May 05, 2010 | 15.85 | 15.97 | 15.70 | 15.93 | 2,537,715 | -0.01(-0.09%) |
May 04, 2010 | 15.80 | 15.96 | 15.62 | 15.95 | 2,476,348 | +0.04(+0.27%) |