Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.10 | 14.44 | 13.86 | 14.31 | 584,223 | -0.18(-1.24%) |
Jul 29, 2010 | 14.60 | 14.99 | 13.98 | 14.49 | 819,927 | +0.00(+0.00%) |
Jul 28, 2010 | 14.76 | 14.96 | 14.30 | 14.49 | 694,420 | -0.31(-2.09%) |
Jul 27, 2010 | 15.35 | 15.49 | 14.75 | 14.80 | 1,005,788 | -0.40(-2.63%) |
Jul 26, 2010 | 15.07 | 15.22 | 14.50 | 15.20 | 909,541 | +0.08(+0.53%) |
Jul 23, 2010 | 14.71 | 15.27 | 14.45 | 15.12 | 793,475 | +0.39(+2.65%) |
Jul 22, 2010 | 14.30 | 14.98 | 14.30 | 14.73 | 1,135,971 | +0.68(+4.84%) |
Jul 21, 2010 | 14.73 | 14.73 | 13.89 | 14.05 | 819,779 | -0.57(-3.90%) |
Jul 20, 2010 | 13.89 | 14.67 | 13.70 | 14.62 | 784,734 | +0.51(+3.61%) |
Jul 19, 2010 | 13.84 | 14.13 | 13.55 | 14.11 | 708,340 | +0.34(+2.47%) |
Jul 16, 2010 | 14.26 | 14.32 | 13.63 | 13.77 | 977,367 | -0.64(-4.44%) |
Jul 15, 2010 | 14.62 | 14.71 | 14.05 | 14.41 | 617,595 | -0.24(-1.64%) |
Jul 14, 2010 | 14.83 | 14.99 | 14.40 | 14.65 | 896,531 | -0.17(-1.15%) |
Jul 13, 2010 | 14.88 | 14.97 | 14.54 | 14.82 | 884,842 | +0.19(+1.30%) |
Jul 12, 2010 | 14.73 | 15.00 | 14.21 | 14.63 | 668,942 | -0.07(-0.48%) |
Jul 09, 2010 | 14.40 | 14.85 | 14.17 | 14.70 | 607,433 | +0.31(+2.15%) |
Jul 08, 2010 | 14.63 | 14.83 | 14.05 | 14.39 | 845,658 | -0.10(-0.69%) |
Jul 07, 2010 | 13.81 | 14.65 | 13.78 | 14.49 | 1,262,204 | +0.74(+5.38%) |
Jul 06, 2010 | 14.22 | 14.71 | 13.68 | 13.75 | 1,317,807 | -0.24(-1.72%) |
Jul 02, 2010 | 14.29 | 14.41 | 13.81 | 13.99 | 859,956 | -0.17(-1.20%) |
Jul 01, 2010 | 14.02 | 14.24 | 12.88 | 14.16 | 1,661,764 | +0.23(+1.65%) |
Jun 30, 2010 | 13.97 | 14.71 | 13.61 | 13.93 | 1,757,597 | -0.08(-0.57%) |
Jun 29, 2010 | 14.18 | 14.32 | 13.47 | 14.01 | 1,833,741 | -0.75(-5.08%) |
Jun 25, 2010 | 13.85 | 14.90 | 13.70 | 14.76 | 4,646,576 | +0.42(+2.93%) |
Jun 24, 2010 | 14.65 | 15.04 | 14.00 | 14.34 | 2,569,082 | -0.46(-3.11%) |
Jun 23, 2010 | 15.00 | 15.73 | 14.55 | 14.80 | 2,374,324 | -0.27(-1.79%) |
Jun 22, 2010 | 15.26 | 15.79 | 14.85 | 15.07 | 1,487,205 | -0.09(-0.59%) |
Jun 21, 2010 | 15.99 | 16.17 | 14.95 | 15.16 | 1,793,702 | -0.56(-3.56%) |
Jun 18, 2010 | 16.56 | 16.65 | 15.72 | 15.72 | 5,489,857 | -0.73(-4.44%) |
Jun 17, 2010 | 17.19 | 17.30 | 15.93 | 16.45 | 1,477,791 | -0.60(-3.52%) |
Jun 16, 2010 | 16.55 | 17.35 | 16.50 | 17.05 | 1,279,746 | +0.40(+2.40%) |
Jun 15, 2010 | 16.60 | 16.85 | 16.45 | 16.65 | 1,398,857 | +0.73(+4.59%) |
Jun 14, 2010 | 15.54 | 16.22 | 15.43 | 15.92 | 878,609 | +0.59(+3.85%) |
Jun 11, 2010 | 14.44 | 15.56 | 14.44 | 15.33 | 1,166,015 | +0.76(+5.18%) |
Jun 10, 2010 | 14.33 | 14.65 | 14.11 | 14.57 | 769,268 | +0.51(+3.66%) |
Jun 09, 2010 | 14.34 | 14.74 | 13.90 | 14.06 | 808,558 | -0.21(-1.47%) |
Jun 08, 2010 | 14.42 | 14.44 | 13.62 | 14.27 | 1,134,651 | -0.13(-0.90%) |
Jun 07, 2010 | 15.13 | 15.33 | 14.25 | 14.40 | 749,306 | -0.70(-4.64%) |
Jun 04, 2010 | 15.54 | 15.88 | 15.01 | 15.10 | 687,796 | -0.99(-6.15%) |
Jun 03, 2010 | 16.15 | 16.65 | 15.48 | 16.09 | 633,922 | +0.04(+0.25%) |
Jun 02, 2010 | 16.48 | 16.62 | 15.47 | 16.05 | 1,346,129 | -0.28(-1.71%) |
Jun 01, 2010 | 16.57 | 17.14 | 16.32 | 16.33 | 834,895 | -0.32(-1.92%) |
May 28, 2010 | 16.70 | 17.29 | 16.61 | 16.65 | 550,592 | -0.05(-0.30%) |
May 27, 2010 | 15.86 | 16.74 | 15.57 | 16.70 | 690,362 | +1.19(+7.67%) |
May 26, 2010 | 15.59 | 16.30 | 15.43 | 15.51 | 696,964 | -0.04(-0.26%) |
May 25, 2010 | 15.01 | 15.65 | 14.72 | 15.55 | 539,727 | +0.09(+0.58%) |
May 24, 2010 | 15.38 | 15.88 | 15.23 | 15.46 | 308,182 | -0.01(-0.06%) |
May 21, 2010 | 14.54 | 15.64 | 14.46 | 15.47 | 449,668 | +0.64(+4.32%) |
May 20, 2010 | 14.82 | 15.65 | 14.69 | 14.83 | 644,012 | -0.83(-5.30%) |
May 19, 2010 | 15.47 | 15.84 | 15.14 | 15.66 | 608,393 | +0.08(+0.51%) |
May 18, 2010 | 16.26 | 16.49 | 15.46 | 15.58 | 463,511 | -0.56(-3.47%) |
May 17, 2010 | 15.98 | 16.46 | 15.56 | 16.14 | 916,943 | +0.29(+1.83%) |
May 14, 2010 | 15.91 | 16.14 | 15.51 | 15.85 | 570,040 | -0.21(-1.31%) |
May 13, 2010 | 16.64 | 16.64 | 15.95 | 16.06 | 443,958 | -0.58(-3.49%) |
May 12, 2010 | 16.05 | 16.66 | 15.71 | 16.64 | 890,145 | +0.68(+4.26%) |
May 11, 2010 | 15.80 | 16.17 | 15.35 | 15.96 | 697,128 | +0.29(+1.85%) |
May 10, 2010 | 15.46 | 15.70 | 15.15 | 15.67 | 608,007 | +1.11(+7.62%) |
May 07, 2010 | 15.00 | 15.44 | 14.25 | 14.56 | 1,058,779 | -0.48(-3.19%) |
May 06, 2010 | 15.70 | 15.93 | 13.42 | 15.04 | 1,077,312 | -0.84(-5.29%) |
May 05, 2010 | 15.93 | 16.41 | 15.42 | 15.88 | 774,191 | -0.03(-0.19%) |
May 04, 2010 | 16.75 | 16.75 | 15.54 | 15.91 | 950,910 | -1.13(-6.63%) |