Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.02 | 14.14 | 13.76 | 14.02 | 1,225,709 | +0.04(+0.26%) |
Jul 29, 2010 | 13.87 | 14.25 | 13.52 | 13.99 | 1,521,883 | +0.23(+1.69%) |
Jul 28, 2010 | 13.88 | 13.97 | 13.67 | 13.75 | 1,484,834 | -0.23(-1.63%) |
Jul 27, 2010 | 14.38 | 14.68 | 13.90 | 13.98 | 2,658,624 | -0.24(-1.71%) |
Jul 26, 2010 | 13.92 | 14.45 | 13.90 | 14.22 | 3,380,927 | +0.32(+2.32%) |
Jul 23, 2010 | 13.84 | 14.03 | 13.71 | 13.90 | 2,153,764 | -0.02(-0.15%) |
Jul 22, 2010 | 13.88 | 14.03 | 13.76 | 13.92 | 1,710,649 | +0.29(+2.13%) |
Jul 21, 2010 | 13.68 | 13.82 | 13.49 | 13.63 | 1,567,115 | +0.02(+0.12%) |
Jul 20, 2010 | 13.45 | 13.65 | 13.32 | 13.62 | 1,489,510 | -0.06(-0.42%) |
Jul 19, 2010 | 13.55 | 13.76 | 13.45 | 13.67 | 679,122 | +0.22(+1.65%) |
Jul 16, 2010 | 13.45 | 14.04 | 13.39 | 13.45 | 890,505 | -0.69(-4.86%) |
Jul 15, 2010 | 14.16 | 14.18 | 13.84 | 14.14 | 969,001 | -0.03(-0.19%) |
Jul 14, 2010 | 14.15 | 14.37 | 14.08 | 14.16 | 806,356 | -0.08(-0.56%) |
Jul 13, 2010 | 14.24 | 14.49 | 14.16 | 14.24 | 1,761,536 | -0.01(-0.07%) |
Jul 12, 2010 | 14.32 | 14.39 | 13.96 | 14.25 | 804,598 | -0.06(-0.44%) |
Jul 09, 2010 | 14.32 | 14.35 | 14.03 | 14.32 | 589,685 | +0.26(+1.88%) |
Jul 08, 2010 | 13.77 | 14.06 | 13.67 | 14.05 | 915,010 | +0.34(+2.47%) |
Jul 07, 2010 | 13.37 | 13.76 | 13.30 | 13.72 | 2,406,567 | +0.34(+2.57%) |
Jul 06, 2010 | 13.94 | 14.17 | 13.28 | 13.37 | 1,438,425 | -0.41(-2.95%) |
Jul 02, 2010 | 13.78 | 14.17 | 13.62 | 13.78 | 1,054,309 | -0.19(-1.36%) |
Jul 01, 2010 | 14.04 | 14.09 | 13.37 | 13.97 | 1,338,977 | -0.11(-0.79%) |
Jun 30, 2010 | 14.40 | 14.66 | 14.04 | 14.08 | 2,151 | -0.29(-2.02%) |
Jun 29, 2010 | 14.87 | 14.88 | 14.25 | 14.37 | 1,357,128 | -1.29(-8.23%) |
Jun 25, 2010 | 15.66 | 15.70 | 15.19 | 15.66 | 1,874,552 | +0.29(+1.89%) |
Jun 24, 2010 | 15.62 | 15.75 | 15.33 | 15.37 | 1,421,691 | -0.38(-2.42%) |
Jun 23, 2010 | 15.68 | 15.94 | 15.45 | 15.75 | 946,541 | +0.02(+0.13%) |
Jun 22, 2010 | 16.28 | 16.58 | 15.69 | 15.73 | 1,212,920 | -0.46(-2.87%) |
Jun 21, 2010 | 16.44 | 16.53 | 16.04 | 16.19 | 1,136,245 | +0.07(+0.46%) |
Jun 18, 2010 | 16.12 | 16.18 | 16.01 | 16.12 | 660,405 | +0.12(+0.76%) |
Jun 17, 2010 | 16.19 | 16.29 | 15.91 | 16.00 | 1,333,505 | -0.19(-1.17%) |
Jun 16, 2010 | 15.96 | 16.33 | 15.96 | 16.19 | 1,740,390 | +0.06(+0.36%) |
Jun 15, 2010 | 15.46 | 16.19 | 15.46 | 16.13 | 1,627,743 | +0.74(+4.81%) |
Jun 14, 2010 | 15.49 | 15.74 | 15.33 | 15.39 | 1,034,683 | +0.14(+0.90%) |
Jun 11, 2010 | 14.80 | 15.32 | 14.80 | 15.25 | 708,145 | +0.29(+1.91%) |
Jun 10, 2010 | 15.02 | 15.10 | 14.68 | 14.97 | 1,089,409 | +0.30(+2.02%) |
Jun 09, 2010 | 14.56 | 15.19 | 14.56 | 14.67 | 1,801,526 | +0.12(+0.80%) |
Jun 08, 2010 | 14.37 | 14.64 | 14.13 | 14.56 | 2,171,784 | +0.15(+1.03%) |
Jun 07, 2010 | 15.30 | 15.32 | 14.36 | 14.41 | 2,971,312 | -0.78(-5.15%) |
Jun 04, 2010 | 15.19 | 15.92 | 15.12 | 15.19 | 2,670,900 | -0.98(-6.08%) |
Jun 03, 2010 | 16.18 | 16.46 | 15.97 | 16.17 | 1,662,758 | +0.12(+0.76%) |
Jun 02, 2010 | 15.73 | 16.06 | 15.61 | 16.05 | 4,542 | +0.44(+2.84%) |
Jun 01, 2010 | 16.18 | 16.57 | 15.58 | 15.61 | 1,733,944 | -0.86(-5.20%) |
May 28, 2010 | 16.46 | 16.85 | 16.17 | 16.46 | 1,907,534 | -0.28(-1.67%) |
May 27, 2010 | 16.26 | 16.76 | 16.07 | 16.74 | 1,803,796 | +0.90(+5.67%) |
May 26, 2010 | 15.77 | 16.30 | 15.77 | 15.85 | 2,049,531 | +0.12(+0.74%) |
May 25, 2010 | 15.49 | 15.74 | 15.06 | 15.73 | 3,116,031 | -0.20(-1.26%) |
May 24, 2010 | 15.80 | 16.28 | 15.64 | 15.93 | 2,522,322 | +0.17(+1.11%) |
May 21, 2010 | 15.24 | 15.98 | 15.10 | 15.76 | 3,874,880 | +0.18(+1.15%) |
May 20, 2010 | 15.48 | 16.07 | 15.37 | 15.58 | 3,474,352 | -0.55(-3.44%) |
May 19, 2010 | 16.35 | 16.45 | 15.77 | 16.13 | 2,284,560 | -0.38(-2.27%) |
May 18, 2010 | 16.84 | 17.26 | 16.42 | 16.51 | 2,504,538 | -0.10(-0.60%) |
May 17, 2010 | 17.08 | 17.18 | 16.18 | 16.61 | 4,088,313 | -0.44(-2.57%) |
May 14, 2010 | 17.04 | 17.62 | 16.79 | 17.04 | 3,818,646 | -0.70(-3.93%) |
May 13, 2010 | 17.74 | 18.14 | 17.44 | 17.74 | 2,733,810 | +0.07(+0.42%) |
May 12, 2010 | 17.18 | 17.78 | 17.12 | 17.67 | 3,388,337 | +0.68(+3.98%) |
May 11, 2010 | 17.11 | 17.46 | 16.95 | 16.99 | 3,761,827 | +0.11(+0.66%) |
May 10, 2010 | 16.76 | 16.88 | 16.49 | 16.88 | 4,947,444 | +1.50(+9.76%) |
May 07, 2010 | 14.66 | 16.11 | 14.58 | 15.38 | 6,571,820 | +0.78(+5.32%) |
May 06, 2010 | 14.60 | 15.13 | 13.49 | 14.60 | 189 | +0.47(+3.33%) |
May 05, 2010 | 14.40 | 15.08 | 14.13 | 14.13 | 3,134,406 | -0.68(-4.60%) |
May 04, 2010 | 15.21 | 15.30 | 14.74 | 14.81 | 2,457,357 | -0.70(-4.50%) |