Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.94 | 15.97 | 15.72 | 15.94 | 3,739,930 | +0.03(+0.20%) |
Jul 29, 2010 | 16.07 | 16.13 | 15.76 | 15.90 | 33,313 | +0.08(+0.50%) |
Jul 28, 2010 | 15.85 | 15.98 | 15.75 | 15.82 | 5,212,149 | +0.23(+1.47%) |
Jul 27, 2010 | 15.90 | 15.91 | 15.51 | 15.60 | 2,718 | -0.47(-2.95%) |
Jul 26, 2010 | 15.85 | 16.10 | 15.76 | 16.07 | 7,923,666 | +0.24(+1.55%) |
Jul 23, 2010 | 15.49 | 15.86 | 15.37 | 15.82 | 7,138,805 | +0.37(+2.40%) |
Jul 22, 2010 | 15.35 | 15.64 | 15.33 | 15.45 | 135,414 | +0.88(+6.07%) |
Jul 21, 2010 | 14.85 | 14.88 | 14.51 | 14.57 | 4,044,640 | +0.05(+0.33%) |
Jul 20, 2010 | 14.17 | 14.55 | 14.15 | 14.52 | 57,101 | +0.20(+1.38%) |
Jul 19, 2010 | 14.43 | 14.49 | 14.20 | 14.32 | 2,319,914 | -0.00(-0.01%) |
Jul 16, 2010 | 14.33 | 14.73 | 14.30 | 14.33 | 2,621,575 | -0.49(-3.29%) |
Jul 15, 2010 | 14.79 | 14.83 | 14.55 | 14.81 | 3,653,483 | +0.10(+0.70%) |
Jul 14, 2010 | 14.57 | 14.76 | 14.54 | 14.71 | 35,495 | +0.02(+0.16%) |
Jul 13, 2010 | 14.62 | 14.75 | 14.62 | 14.69 | 20,957 | +0.36(+2.54%) |
Jul 12, 2010 | 14.32 | 14.41 | 14.23 | 14.32 | 2,862,144 | -0.57(-3.82%) |
Jul 09, 2010 | 14.89 | 14.91 | 14.64 | 14.89 | 2,683,976 | +0.16(+1.07%) |
Jul 08, 2010 | 14.73 | 14.76 | 14.52 | 14.73 | 1,910 | +0.24(+1.63%) |
Jul 07, 2010 | 14.02 | 14.51 | 14.00 | 14.50 | 48,513 | +0.53(+3.79%) |
Jul 06, 2010 | 14.11 | 14.24 | 13.86 | 13.97 | 42,614 | +0.21(+1.49%) |
Jul 02, 2010 | 13.76 | 13.96 | 13.62 | 13.76 | 2,931,992 | -0.13(-0.91%) |
Jul 01, 2010 | 13.97 | 14.03 | 13.64 | 13.89 | 7,986,341 | +0.24(+1.79%) |
Jun 30, 2010 | 13.77 | 13.94 | 13.58 | 13.65 | 25,186 | -0.17(-1.20%) |
Jun 29, 2010 | 14.00 | 14.00 | 13.68 | 13.81 | 4,051 | -0.62(-4.32%) |
Jun 25, 2010 | 14.43 | 14.52 | 14.18 | 14.43 | 4,566,293 | +0.18(+1.27%) |
Jun 24, 2010 | 14.52 | 14.53 | 14.18 | 14.25 | 6,319,341 | -0.27(-1.85%) |
Jun 23, 2010 | 14.77 | 14.78 | 14.44 | 14.52 | 7,673,146 | -0.13(-0.86%) |
Jun 22, 2010 | 14.91 | 14.96 | 14.61 | 14.65 | 125,031 | -0.30(-2.01%) |
Jun 21, 2010 | 15.19 | 15.22 | 14.87 | 14.95 | 6,178,482 | +0.25(+1.72%) |
Jun 18, 2010 | 14.70 | 14.80 | 14.61 | 14.70 | 3,698,633 | -0.02(-0.16%) |
Jun 17, 2010 | 14.75 | 14.77 | 14.57 | 14.72 | 4,011,335 | +0.16(+1.08%) |
Jun 16, 2010 | 14.49 | 14.62 | 14.47 | 14.56 | 3,812,188 | -0.16(-1.07%) |
Jun 15, 2010 | 14.51 | 14.72 | 14.43 | 14.72 | 89,679 | +0.50(+3.50%) |
Jun 14, 2010 | 14.35 | 14.49 | 14.21 | 14.22 | 4,898,709 | +0.26(+1.87%) |
Jun 11, 2010 | 13.75 | 13.96 | 13.73 | 13.96 | 3,428,809 | +0.12(+0.86%) |
Jun 10, 2010 | 13.70 | 13.85 | 13.59 | 13.84 | 104,062 | +0.58(+4.35%) |
Jun 09, 2010 | 13.41 | 13.57 | 13.19 | 13.27 | 4,074,402 | +0.06(+0.42%) |
Jun 08, 2010 | 13.16 | 13.32 | 12.95 | 13.21 | 57,261 | +0.36(+2.83%) |
Jun 07, 2010 | 13.13 | 13.21 | 12.84 | 12.85 | 3,838,750 | -0.14(-1.09%) |
Jun 04, 2010 | 12.99 | 13.37 | 12.93 | 12.99 | 4,151,699 | -0.57(-4.19%) |
Jun 03, 2010 | 13.65 | 13.68 | 13.35 | 13.56 | 6,923,931 | -0.01(-0.06%) |
Jun 02, 2010 | 13.36 | 13.58 | 13.27 | 13.57 | 119,149 | +0.39(+2.94%) |
Jun 01, 2010 | 13.29 | 13.69 | 13.17 | 13.18 | 4,589,341 | -0.25(-1.88%) |
May 28, 2010 | 13.43 | 13.66 | 13.31 | 13.43 | 4,598,531 | -0.30(-2.18%) |
May 27, 2010 | 13.42 | 13.73 | 13.36 | 13.73 | 4,146,784 | +0.84(+6.56%) |
May 26, 2010 | 13.06 | 13.19 | 12.83 | 12.89 | 506 | -0.18(-1.39%) |
May 25, 2010 | 12.71 | 13.09 | 12.64 | 13.07 | 103,243 | +0.01(+0.06%) |
May 24, 2010 | 13.23 | 13.41 | 13.06 | 13.06 | 5,130,720 | -0.34(-2.53%) |
May 21, 2010 | 12.93 | 13.42 | 12.84 | 13.40 | 8,047,258 | +0.73(+5.73%) |
May 20, 2010 | 12.76 | 12.95 | 12.67 | 12.67 | 1,772 | -0.76(-5.64%) |
May 19, 2010 | 13.50 | 13.61 | 13.17 | 13.43 | 7,412,205 | -0.21(-1.56%) |
May 18, 2010 | 14.10 | 14.14 | 13.57 | 13.65 | 46,832 | -0.24(-1.71%) |
May 17, 2010 | 13.96 | 14.03 | 13.58 | 13.88 | 8,829,988 | -0.35(-2.44%) |
May 14, 2010 | 14.23 | 14.55 | 14.09 | 14.23 | 4,537,893 | -0.62(-4.15%) |
May 13, 2010 | 15.01 | 15.15 | 14.84 | 14.85 | 4,177,184 | -0.16(-1.05%) |
May 12, 2010 | 14.94 | 15.13 | 14.88 | 15.00 | 6,845,555 | +0.41(+2.81%) |
May 11, 2010 | 14.73 | 14.88 | 14.59 | 14.59 | 101,565 | -0.06(-0.43%) |
May 10, 2010 | 14.55 | 14.66 | 14.51 | 14.66 | 6,381,630 | +0.88(+6.42%) |
May 07, 2010 | 14.27 | 14.40 | 13.65 | 13.77 | 16,395,138 | -0.21(-1.47%) |
May 06, 2010 | 14.51 | 14.68 | 13.27 | 13.98 | 9,193,597 | -0.44(-3.07%) |
May 05, 2010 | 14.40 | 14.51 | 14.10 | 14.42 | 11,470,498 | -0.39(-2.61%) |
May 04, 2010 | 14.97 | 14.97 | 14.66 | 14.81 | 6,330,433 | -0.55(-3.60%) |