Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.20 | 15.26 | 14.94 | 15.20 | 1,258,795 | +0.03(+0.19%) |
Jul 29, 2010 | 15.41 | 15.47 | 15.07 | 15.17 | 1,976,935 | +0.01(+0.05%) |
Jul 28, 2010 | 15.17 | 15.27 | 15.14 | 15.16 | 3,310,248 | -0.16(-1.05%) |
Jul 27, 2010 | 15.39 | 15.40 | 15.20 | 15.32 | 2,592,275 | +0.05(+0.34%) |
Jul 26, 2010 | 15.12 | 15.28 | 15.06 | 15.27 | 4,340,188 | +0.14(+0.92%) |
Jul 23, 2010 | 14.98 | 15.18 | 14.90 | 15.13 | 1,511,783 | +0.15(+0.98%) |
Jul 22, 2010 | 14.83 | 15.06 | 14.83 | 14.98 | 682 | +0.57(+3.97%) |
Jul 21, 2010 | 14.68 | 14.68 | 14.35 | 14.41 | 3,911,141 | -0.27(-1.85%) |
Jul 20, 2010 | 14.43 | 14.72 | 14.43 | 14.68 | 7,304,422 | -0.12(-0.84%) |
Jul 19, 2010 | 14.86 | 14.94 | 14.71 | 14.81 | 2,963,776 | +0.07(+0.45%) |
Jul 16, 2010 | 14.74 | 15.07 | 14.70 | 14.74 | 2,943,819 | -0.37(-2.43%) |
Jul 15, 2010 | 15.14 | 15.16 | 14.92 | 15.11 | 3,744,982 | +0.17(+1.13%) |
Jul 14, 2010 | 14.83 | 15.03 | 14.81 | 14.94 | 4,817,698 | +0.04(+0.25%) |
Jul 13, 2010 | 14.76 | 14.92 | 14.76 | 14.90 | 6,423,788 | +0.40(+2.73%) |
Jul 12, 2010 | 14.48 | 14.56 | 14.41 | 14.51 | 2,043,298 | -0.05(-0.35%) |
Jul 09, 2010 | 14.56 | 14.59 | 14.44 | 14.56 | 2,417,286 | +0.01(+0.10%) |
Jul 08, 2010 | 14.52 | 14.58 | 14.41 | 14.54 | 8,236,224 | +0.08(+0.56%) |
Jul 07, 2010 | 14.16 | 14.48 | 14.13 | 14.46 | 4,391,702 | +0.34(+2.39%) |
Jul 06, 2010 | 14.25 | 14.35 | 14.06 | 14.13 | 3,739,220 | +0.29(+2.12%) |
Jul 02, 2010 | 13.83 | 14.08 | 13.77 | 13.83 | 2,663,037 | -0.11(-0.79%) |
Jul 01, 2010 | 13.94 | 13.99 | 13.73 | 13.94 | 3,900,378 | +0.23(+1.71%) |
Jun 30, 2010 | 13.79 | 13.92 | 13.67 | 13.71 | 7,442,999 | -0.07(-0.53%) |
Jun 29, 2010 | 13.94 | 13.94 | 13.68 | 13.78 | 2,585,974 | -0.56(-3.88%) |
Jun 25, 2010 | 14.34 | 14.34 | 14.06 | 14.34 | 2,796,629 | -0.02(-0.15%) |
Jun 24, 2010 | 14.43 | 14.45 | 14.22 | 14.36 | 1,442,599 | -0.16(-1.11%) |
Jun 23, 2010 | 14.52 | 14.62 | 14.32 | 14.52 | 3,018,091 | +0.03(+0.18%) |
Jun 22, 2010 | 14.61 | 14.66 | 14.43 | 14.50 | 2,195,748 | -0.12(-0.84%) |
Jun 21, 2010 | 14.78 | 14.81 | 14.54 | 14.62 | 2,904,268 | +0.01(+0.10%) |
Jun 18, 2010 | 14.60 | 14.68 | 14.52 | 14.60 | 2,964,515 | -0.01(-0.05%) |
Jun 17, 2010 | 14.61 | 14.64 | 14.46 | 14.61 | 3,365,374 | +0.13(+0.90%) |
Jun 16, 2010 | 14.36 | 14.52 | 14.34 | 14.48 | 4,641,969 | -0.07(-0.45%) |
Jun 15, 2010 | 14.35 | 14.57 | 14.31 | 14.55 | 2,350,075 | +0.47(+3.31%) |
Jun 14, 2010 | 14.21 | 14.31 | 14.08 | 14.08 | 2,355,305 | +0.11(+0.80%) |
Jun 11, 2010 | 13.77 | 14.00 | 13.76 | 13.97 | 2,060,680 | -0.02(-0.16%) |
Jun 10, 2010 | 13.86 | 14.00 | 13.79 | 13.99 | 173 | +0.54(+4.03%) |
Jun 09, 2010 | 13.56 | 13.72 | 13.38 | 13.45 | 5,029,698 | +0.10(+0.76%) |
Jun 08, 2010 | 13.23 | 13.41 | 13.10 | 13.35 | 3,534,672 | +0.11(+0.82%) |
Jun 07, 2010 | 13.41 | 13.48 | 13.22 | 13.24 | 7,194,470 | -0.13(-0.97%) |
Jun 04, 2010 | 13.37 | 13.67 | 13.31 | 13.37 | 7,551,085 | -0.64(-4.54%) |
Jun 03, 2010 | 14.00 | 14.16 | 13.90 | 14.00 | 16,940,086 | -0.01(-0.05%) |
Jun 02, 2010 | 13.79 | 14.03 | 13.69 | 14.01 | 4,939,937 | +0.29(+2.11%) |
Jun 01, 2010 | 13.59 | 14.08 | 13.57 | 13.72 | 3,979,229 | -0.11(-0.78%) |
May 28, 2010 | 13.83 | 14.03 | 13.74 | 13.83 | 2,754,746 | -0.17(-1.19%) |
May 27, 2010 | 13.67 | 14.01 | 13.61 | 14.00 | 3,607,180 | +0.79(+5.96%) |
May 26, 2010 | 13.43 | 13.56 | 13.16 | 13.21 | 4,803,223 | -0.21(-1.56%) |
May 25, 2010 | 13.07 | 13.43 | 12.98 | 13.42 | 5,227,470 | -0.13(-0.96%) |
May 24, 2010 | 13.64 | 13.74 | 13.50 | 13.55 | 3,095,863 | -0.35(-2.49%) |
May 21, 2010 | 13.55 | 13.94 | 13.51 | 13.90 | 5,332,199 | +0.12(+0.90%) |
May 20, 2010 | 13.64 | 14.06 | 13.59 | 13.77 | 6,157,834 | -0.43(-3.01%) |
May 19, 2010 | 14.05 | 14.24 | 13.92 | 14.20 | 7,753,580 | +0.03(+0.20%) |
May 18, 2010 | 14.57 | 14.60 | 14.08 | 14.17 | 12,979,568 | -0.21(-1.48%) |
May 17, 2010 | 14.38 | 14.50 | 14.00 | 14.38 | 11,965,747 | +0.08(+0.53%) |
May 14, 2010 | 14.31 | 14.68 | 14.14 | 14.31 | 3,185,435 | -0.46(-3.13%) |
May 13, 2010 | 14.89 | 15.02 | 14.77 | 14.77 | 2,706,913 | -0.12(-0.82%) |
May 12, 2010 | 14.84 | 14.99 | 14.81 | 14.89 | 3,397,705 | +0.35(+2.38%) |
May 11, 2010 | 14.66 | 14.76 | 14.54 | 14.55 | 3,163,214 | -0.04(-0.25%) |
May 10, 2010 | 14.53 | 14.60 | 14.49 | 14.58 | 5,399,692 | +0.73(+5.29%) |
May 07, 2010 | 14.05 | 14.20 | 13.56 | 13.85 | 7,803,936 | -0.10(-0.75%) |
May 06, 2010 | 14.41 | 15.60 | 13.42 | 13.95 | 6,211,288 | -0.57(-3.93%) |
May 05, 2010 | 14.58 | 14.73 | 14.48 | 14.52 | 5,532,396 | -0.35(-2.33%) |
May 04, 2010 | 15.07 | 15.10 | 14.82 | 14.87 | 1,794,554 | -0.66(-4.23%) |