Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.69 | 13.79 | 13.37 | 13.69 | 4,177,995 | +0.13(+0.92%) |
Jul 29, 2010 | 13.87 | 13.91 | 13.55 | 13.57 | 36,603 | -0.23(-1.64%) |
Jul 28, 2010 | 13.79 | 14.01 | 13.76 | 13.79 | 304 | -0.18(-1.29%) |
Jul 27, 2010 | 13.97 | 14.40 | 13.90 | 13.97 | 70,845 | -0.15(-1.05%) |
Jul 26, 2010 | 13.89 | 14.12 | 13.78 | 14.12 | 4,966,974 | +0.10(+0.72%) |
Jul 23, 2010 | 13.91 | 14.06 | 13.79 | 14.02 | 2,900,967 | +0.06(+0.45%) |
Jul 22, 2010 | 13.65 | 13.99 | 13.57 | 13.96 | 17,927 | +0.45(+3.30%) |
Jul 21, 2010 | 13.65 | 13.79 | 13.50 | 13.51 | 4,665,209 | -0.08(-0.58%) |
Jul 20, 2010 | 13.59 | 13.67 | 13.38 | 13.59 | 5,838,217 | -0.13(-0.91%) |
Jul 19, 2010 | 13.41 | 13.78 | 13.41 | 13.72 | 5,620,418 | +0.28(+2.10%) |
Jul 16, 2010 | 13.44 | 13.84 | 13.36 | 13.44 | 4,998,688 | -0.48(-3.43%) |
Jul 15, 2010 | 13.93 | 14.00 | 13.71 | 13.91 | 4,537,231 | -0.04(-0.28%) |
Jul 14, 2010 | 13.87 | 14.06 | 13.65 | 13.95 | 59,113 | +0.08(+0.56%) |
Jul 13, 2010 | 13.85 | 14.04 | 13.79 | 13.87 | 446 | +0.16(+1.14%) |
Jul 12, 2010 | 13.71 | 13.80 | 13.64 | 13.72 | 7,843,874 | +0.00(+0.00%) |
Jul 09, 2010 | 13.72 | 13.77 | 13.33 | 13.72 | 5,706,084 | +0.27(+1.98%) |
Jul 08, 2010 | 13.43 | 13.53 | 13.35 | 13.45 | 18,424 | +0.23(+1.78%) |
Jul 07, 2010 | 12.91 | 13.26 | 12.91 | 13.22 | 8,036,924 | +0.29(+2.24%) |
Jul 06, 2010 | 13.03 | 13.19 | 12.79 | 12.93 | 27,024 | +0.08(+0.61%) |
Jul 02, 2010 | 12.85 | 12.94 | 12.66 | 12.85 | 4,079,651 | +0.14(+1.11%) |
Jul 01, 2010 | 12.75 | 12.84 | 12.52 | 12.71 | 7,338,972 | -0.11(-0.85%) |
Jun 30, 2010 | 13.11 | 13.20 | 12.79 | 12.82 | 48,916 | -0.28(-2.15%) |
Jun 29, 2010 | 13.29 | 13.47 | 13.05 | 13.10 | 5,841 | -0.43(-3.18%) |
Jun 25, 2010 | 13.53 | 14.11 | 13.49 | 13.53 | 8,253,571 | -0.45(-3.19%) |
Jun 24, 2010 | 13.79 | 14.14 | 13.56 | 13.97 | 3,758 | +0.13(+0.90%) |
Jun 23, 2010 | 13.76 | 13.90 | 13.58 | 13.85 | 6,002,955 | +0.01(+0.06%) |
Jun 22, 2010 | 14.15 | 14.27 | 13.81 | 13.84 | 16,005 | -0.33(-2.32%) |
Jun 21, 2010 | 14.49 | 14.57 | 14.10 | 14.17 | 4,795,447 | -0.16(-1.09%) |
Jun 18, 2010 | 14.33 | 14.47 | 14.27 | 14.33 | 4,074,771 | -0.05(-0.38%) |
Jun 17, 2010 | 14.40 | 14.52 | 14.18 | 14.38 | 6,356,912 | -0.01(-0.05%) |
Jun 16, 2010 | 14.44 | 14.48 | 14.27 | 14.39 | 6,931,676 | -0.22(-1.50%) |
Jun 15, 2010 | 14.52 | 14.62 | 14.23 | 14.61 | 33,146 | +0.20(+1.41%) |
Jun 14, 2010 | 14.58 | 14.62 | 14.24 | 14.40 | 6,354,536 | -0.12(-0.81%) |
Jun 11, 2010 | 14.03 | 14.54 | 13.94 | 14.52 | 7,352,201 | +0.34(+2.43%) |
Jun 10, 2010 | 13.99 | 14.27 | 13.94 | 14.18 | 22,830 | +0.38(+2.72%) |
Jun 09, 2010 | 13.79 | 13.98 | 13.65 | 13.80 | 8,147,026 | +0.05(+0.40%) |
Jun 08, 2010 | 13.69 | 13.85 | 13.42 | 13.75 | 3,891 | +0.05(+0.34%) |
Jun 07, 2010 | 13.66 | 13.94 | 13.57 | 13.70 | 9,376,939 | +0.02(+0.11%) |
Jun 04, 2010 | 13.69 | 14.01 | 13.62 | 13.69 | 7,504,893 | -0.47(-3.31%) |
Jun 03, 2010 | 13.80 | 14.16 | 13.67 | 14.15 | 6,878,963 | +0.46(+3.37%) |
Jun 02, 2010 | 13.33 | 13.70 | 13.32 | 13.69 | 6,229,930 | +0.38(+2.88%) |
Jun 01, 2010 | 13.62 | 13.69 | 13.30 | 13.31 | 7,273,454 | -0.44(-3.19%) |
May 28, 2010 | 13.75 | 13.93 | 13.73 | 13.75 | 8,363,078 | -0.16(-1.13%) |
May 27, 2010 | 13.27 | 13.91 | 13.22 | 13.90 | 8,232,085 | +0.85(+6.53%) |
May 26, 2010 | 13.37 | 13.43 | 12.99 | 13.05 | 269 | -0.23(-1.76%) |
May 25, 2010 | 12.93 | 13.35 | 12.87 | 13.29 | 9,122 | +0.04(+0.29%) |
May 24, 2010 | 13.30 | 13.42 | 13.16 | 13.25 | 8,302,785 | -0.08(-0.59%) |
May 21, 2010 | 13.04 | 13.41 | 12.92 | 13.32 | 6,543,114 | +0.09(+0.65%) |
May 20, 2010 | 13.35 | 13.46 | 13.22 | 13.24 | 11,156,339 | -0.65(-4.66%) |
May 19, 2010 | 13.84 | 14.05 | 13.63 | 13.89 | 12,933,883 | -0.01(-0.06%) |
May 18, 2010 | 13.93 | 14.07 | 13.76 | 13.89 | 2,223,505 | +0.13(+0.96%) |
May 17, 2010 | 13.86 | 13.97 | 13.56 | 13.76 | 6,918,093 | -0.05(-0.34%) |
May 14, 2010 | 13.81 | 14.23 | 13.61 | 13.81 | 9,301,184 | -0.34(-2.37%) |
May 13, 2010 | 14.15 | 14.37 | 14.03 | 14.14 | 8,494,822 | +0.00(+0.00%) |
May 12, 2010 | 14.11 | 14.36 | 14.07 | 14.14 | 10,038,568 | +0.09(+0.61%) |
May 11, 2010 | 13.89 | 14.14 | 13.88 | 14.06 | 3,914 | -0.17(-1.21%) |
May 10, 2010 | 14.21 | 14.32 | 14.08 | 14.23 | 12,324,325 | -0.30(-2.04%) |
May 07, 2010 | 14.59 | 14.80 | 14.21 | 14.53 | 11,764,270 | +0.53(+3.79%) |
May 06, 2010 | 15.17 | 15.20 | 13.17 | 14.00 | 10,626,727 | -1.06(-7.07%) |
May 05, 2010 | 15.28 | 15.44 | 15.03 | 15.06 | 7,627,407 | -0.17(-1.10%) |
May 04, 2010 | 15.30 | 15.45 | 15.11 | 15.23 | 4,283,165 | -0.30(-1.91%) |