Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.57 | 15.72 | 15.47 | 15.57 | 2,842,748 | -0.26(-1.67%) |
Jul 29, 2010 | 16.15 | 16.21 | 15.72 | 15.83 | 2,889,906 | -0.25(-1.53%) |
Jul 28, 2010 | 16.08 | 16.12 | 15.91 | 16.08 | 309 | +0.05(+0.31%) |
Jul 27, 2010 | 16.03 | 16.07 | 15.79 | 16.03 | 413 | +0.29(+1.83%) |
Jul 26, 2010 | 15.55 | 15.75 | 15.53 | 15.74 | 2,004,008 | +0.22(+1.42%) |
Jul 23, 2010 | 15.42 | 15.60 | 15.25 | 15.52 | 2,725,316 | +0.14(+0.88%) |
Jul 22, 2010 | 15.28 | 15.48 | 15.27 | 15.39 | 2,428,333 | +0.24(+1.58%) |
Jul 21, 2010 | 15.40 | 15.40 | 15.05 | 15.15 | 2,190,486 | -0.21(-1.36%) |
Jul 20, 2010 | 15.36 | 15.36 | 15.11 | 15.36 | 4,114,489 | -0.07(-0.48%) |
Jul 19, 2010 | 15.17 | 15.51 | 15.17 | 15.43 | 2,603,517 | +0.33(+2.19%) |
Jul 16, 2010 | 15.10 | 15.39 | 15.08 | 15.10 | 2,575,537 | -0.23(-1.52%) |
Jul 15, 2010 | 15.31 | 15.42 | 15.19 | 15.33 | 2,436,112 | -0.04(-0.24%) |
Jul 14, 2010 | 15.34 | 15.40 | 15.22 | 15.37 | 2,632,761 | -0.02(-0.12%) |
Jul 13, 2010 | 15.35 | 15.51 | 15.29 | 15.39 | 1,739,321 | +0.09(+0.56%) |
Jul 12, 2010 | 15.26 | 15.34 | 15.17 | 15.30 | 1,276,704 | +0.02(+0.12%) |
Jul 09, 2010 | 15.28 | 15.28 | 15.02 | 15.28 | 2,080,452 | +0.06(+0.40%) |
Jul 08, 2010 | 15.24 | 15.27 | 15.07 | 15.22 | 3,004,325 | +0.07(+0.45%) |
Jul 07, 2010 | 14.74 | 15.15 | 14.72 | 15.15 | 2,106,186 | +0.45(+3.05%) |
Jul 06, 2010 | 14.63 | 14.86 | 14.56 | 14.71 | 374 | +0.17(+1.18%) |
Jul 02, 2010 | 14.53 | 14.64 | 14.48 | 14.53 | 1,826,139 | +0.06(+0.38%) |
Jul 01, 2010 | 14.62 | 14.63 | 14.39 | 14.48 | 3,239,368 | -0.11(-0.76%) |
Jun 30, 2010 | 14.70 | 14.90 | 14.56 | 14.59 | 4,206 | -0.08(-0.58%) |
Jun 29, 2010 | 14.67 | 14.89 | 14.61 | 14.67 | 464 | -0.22(-1.45%) |
Jun 25, 2010 | 14.89 | 14.98 | 14.73 | 14.89 | 2,700,920 | +0.02(+0.16%) |
Jun 24, 2010 | 14.90 | 15.06 | 14.84 | 14.86 | 2,031,614 | -0.06(-0.41%) |
Jun 23, 2010 | 15.15 | 15.17 | 14.85 | 14.93 | 1,962,119 | -0.20(-1.30%) |
Jun 22, 2010 | 15.52 | 15.59 | 15.09 | 15.12 | 2,853,055 | -0.42(-2.69%) |
Jun 21, 2010 | 15.78 | 15.82 | 15.49 | 15.54 | 2,016,709 | -0.14(-0.86%) |
Jun 18, 2010 | 15.68 | 15.72 | 15.61 | 15.68 | 3,040,434 | -0.01(-0.08%) |
Jun 17, 2010 | 15.53 | 15.69 | 15.39 | 15.69 | 2,549,166 | +0.21(+1.35%) |
Jun 16, 2010 | 15.17 | 15.60 | 15.17 | 15.48 | 4,259,488 | +0.21(+1.41%) |
Jun 15, 2010 | 14.93 | 15.28 | 14.93 | 15.26 | 3,237,955 | +0.44(+2.94%) |
Jun 14, 2010 | 14.83 | 14.94 | 14.81 | 14.83 | 1,986,953 | +0.02(+0.17%) |
Jun 11, 2010 | 14.78 | 14.86 | 14.63 | 14.80 | 2,731,835 | -0.08(-0.54%) |
Jun 10, 2010 | 14.76 | 14.89 | 14.66 | 14.88 | 3,723,050 | +0.28(+1.89%) |
Jun 09, 2010 | 14.80 | 14.83 | 14.56 | 14.61 | 2,907,301 | -0.12(-0.79%) |
Jun 08, 2010 | 14.71 | 14.74 | 14.54 | 14.72 | 3,469,964 | +0.06(+0.42%) |
Jun 07, 2010 | 14.52 | 14.82 | 14.52 | 14.66 | 4,117,511 | +0.35(+2.44%) |
Jun 04, 2010 | 14.31 | 14.64 | 14.29 | 14.31 | 4,779,351 | -0.46(-3.10%) |
Jun 03, 2010 | 14.62 | 14.81 | 14.59 | 14.77 | 3,360,843 | +0.18(+1.22%) |
Jun 02, 2010 | 14.29 | 14.61 | 14.28 | 14.59 | 19,032 | +0.35(+2.46%) |
Jun 01, 2010 | 14.54 | 14.56 | 14.23 | 14.24 | 3,989,946 | -0.41(-2.80%) |
May 28, 2010 | 14.65 | 14.81 | 14.40 | 14.65 | 5,811,701 | +0.15(+1.02%) |
May 27, 2010 | 14.44 | 14.54 | 14.35 | 14.50 | 2,417,828 | +0.30(+2.09%) |
May 26, 2010 | 14.22 | 14.44 | 14.06 | 14.21 | 168 | +0.10(+0.72%) |
May 25, 2010 | 14.05 | 14.13 | 13.75 | 14.10 | 5,351,634 | -0.13(-0.92%) |
May 24, 2010 | 14.26 | 14.51 | 14.16 | 14.24 | 3,119,192 | -0.11(-0.75%) |
May 21, 2010 | 14.19 | 14.36 | 14.11 | 14.34 | 6,154,705 | +0.00(+0.00%) |
May 20, 2010 | 14.37 | 14.63 | 14.32 | 14.34 | 5,417,253 | -0.33(-2.27%) |
May 19, 2010 | 14.82 | 14.88 | 14.51 | 14.67 | 3,028,730 | -0.20(-1.32%) |
May 18, 2010 | 15.04 | 15.24 | 14.84 | 14.87 | 2,855,623 | -0.08(-0.52%) |
May 17, 2010 | 14.97 | 15.01 | 14.72 | 14.95 | 2,295,185 | +0.04(+0.28%) |
May 14, 2010 | 14.91 | 15.03 | 14.75 | 14.91 | 3,145,718 | -0.11(-0.71%) |
May 13, 2010 | 15.15 | 15.22 | 14.97 | 15.01 | 2,614,308 | -0.14(-0.90%) |
May 12, 2010 | 14.97 | 15.17 | 14.88 | 15.15 | 2,854,856 | +0.15(+1.03%) |
May 11, 2010 | 14.98 | 15.15 | 14.95 | 15.00 | 3,538,394 | +0.02(+0.16%) |
May 10, 2010 | 14.72 | 14.98 | 14.71 | 14.97 | 4,001,683 | +0.59(+4.13%) |
May 07, 2010 | 14.69 | 14.72 | 14.14 | 14.38 | 6,399,633 | -0.27(-1.87%) |
May 06, 2010 | 15.07 | 15.14 | 13.72 | 14.65 | 7,233,862 | -0.55(-3.63%) |
May 05, 2010 | 15.20 | 15.23 | 15.03 | 15.20 | 4,075,489 | -0.03(-0.19%) |
May 04, 2010 | 15.23 | 15.25 | 15.06 | 15.23 | 4,226,043 | -0.08(-0.50%) |