Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.28 | 15.41 | 15.14 | 15.28 | 1,083,346 | -0.21(-1.33%) |
Jul 29, 2010 | 15.39 | 15.56 | 15.20 | 15.49 | 1,143,854 | +0.12(+0.80%) |
Jul 28, 2010 | 15.36 | 15.99 | 15.30 | 15.36 | 2,395 | -0.19(-1.19%) |
Jul 27, 2010 | 15.55 | 16.32 | 15.46 | 15.55 | 1,718 | -0.07(-0.46%) |
Jul 26, 2010 | 15.14 | 15.67 | 15.14 | 15.62 | 487,802 | +0.41(+2.67%) |
Jul 23, 2010 | 15.26 | 15.26 | 15.00 | 15.21 | 545,765 | +0.04(+0.24%) |
Jul 22, 2010 | 14.89 | 15.24 | 14.76 | 15.18 | 1,141,237 | +0.50(+3.40%) |
Jul 21, 2010 | 14.61 | 14.93 | 14.38 | 14.68 | 1,289,066 | +0.13(+0.89%) |
Jul 20, 2010 | 14.48 | 14.59 | 14.18 | 14.55 | 1,227,835 | -0.27(-1.81%) |
Jul 19, 2010 | 14.80 | 14.91 | 14.61 | 14.82 | 605,134 | +0.16(+1.13%) |
Jul 16, 2010 | 14.65 | 14.88 | 14.54 | 14.65 | 1,110,770 | -0.32(-2.13%) |
Jul 15, 2010 | 15.09 | 15.10 | 14.73 | 14.97 | 662,991 | -0.15(-0.99%) |
Jul 14, 2010 | 15.24 | 15.25 | 14.96 | 15.12 | 579,628 | -0.07(-0.47%) |
Jul 13, 2010 | 14.84 | 15.24 | 14.84 | 15.19 | 828,308 | +0.31(+2.11%) |
Jul 12, 2010 | 15.10 | 15.10 | 14.58 | 14.88 | 1,273,683 | -0.23(-1.50%) |
Jul 09, 2010 | 15.11 | 15.14 | 14.45 | 15.11 | 1,301,513 | +0.52(+3.53%) |
Jul 08, 2010 | 14.47 | 14.77 | 14.35 | 14.59 | 1,901,000 | +0.30(+2.13%) |
Jul 07, 2010 | 13.93 | 14.31 | 13.78 | 14.29 | 1,606,337 | +0.45(+3.28%) |
Jul 06, 2010 | 14.01 | 14.04 | 13.70 | 13.83 | 1,973,422 | +0.19(+1.36%) |
Jul 02, 2010 | 13.65 | 13.82 | 13.47 | 13.65 | 1,277,271 | +0.04(+0.27%) |
Jul 01, 2010 | 13.67 | 13.68 | 13.24 | 13.61 | 4,109,197 | -0.14(-1.05%) |
Jun 30, 2010 | 14.19 | 14.19 | 13.55 | 13.76 | 3,206,446 | -0.40(-2.80%) |
Jun 29, 2010 | 14.65 | 14.66 | 14.01 | 14.15 | 2,653,917 | -0.25(-1.72%) |
Jun 25, 2010 | 14.40 | 14.77 | 14.21 | 14.40 | 3,414,979 | -0.19(-1.27%) |
Jun 24, 2010 | 14.95 | 14.96 | 14.45 | 14.59 | 2,032,813 | -0.52(-3.44%) |
Jun 23, 2010 | 15.72 | 15.73 | 14.77 | 15.11 | 3,425,330 | -0.68(-4.34%) |
Jun 22, 2010 | 15.78 | 16.01 | 15.69 | 15.79 | 1,299,791 | -0.04(-0.23%) |
Jun 21, 2010 | 16.36 | 16.36 | 15.76 | 15.83 | 1,920,154 | -0.52(-3.15%) |
Jun 18, 2010 | 16.34 | 16.42 | 16.18 | 16.34 | 1,919,666 | +0.05(+0.32%) |
Jun 17, 2010 | 16.61 | 16.61 | 16.10 | 16.29 | 1,572,317 | -0.18(-1.06%) |
Jun 16, 2010 | 16.17 | 16.51 | 16.12 | 16.47 | 1,350,994 | +0.11(+0.66%) |
Jun 15, 2010 | 16.00 | 16.38 | 15.77 | 16.36 | 2,148,288 | +0.44(+2.78%) |
Jun 14, 2010 | 16.55 | 16.55 | 15.43 | 15.91 | 3,104,382 | -0.58(-3.53%) |
Jun 11, 2010 | 16.25 | 16.53 | 16.16 | 16.50 | 1,203,359 | +0.01(+0.03%) |
Jun 10, 2010 | 15.95 | 16.51 | 15.86 | 16.49 | 1,602,768 | +0.76(+4.85%) |
Jun 09, 2010 | 16.18 | 16.23 | 15.68 | 15.73 | 1,473,897 | -0.38(-2.37%) |
Jun 08, 2010 | 16.28 | 16.34 | 15.79 | 16.11 | 2,675,024 | -0.13(-0.79%) |
Jun 07, 2010 | 16.33 | 16.33 | 16.18 | 16.24 | 2,647,081 | -0.02(-0.09%) |
Jun 04, 2010 | 16.25 | 16.42 | 16.10 | 16.25 | 1,554,394 | -0.21(-1.25%) |
Jun 03, 2010 | 15.96 | 16.60 | 15.92 | 16.46 | 1,987,262 | +0.23(+1.43%) |
Jun 02, 2010 | 16.23 | 16.27 | 15.79 | 16.23 | 1,092,149 | +0.45(+2.84%) |
Jun 01, 2010 | 16.22 | 16.52 | 15.77 | 15.78 | 1,131,531 | -0.46(-2.85%) |
May 28, 2010 | 16.24 | 16.95 | 16.24 | 16.24 | 1,560,432 | -0.73(-4.31%) |
May 27, 2010 | 16.86 | 17.00 | 16.70 | 16.98 | 1,199,414 | +0.49(+2.97%) |
May 26, 2010 | 16.80 | 17.10 | 16.44 | 16.49 | 2,250,084 | -0.26(-1.54%) |
May 25, 2010 | 15.78 | 16.76 | 15.65 | 16.74 | 4,123,683 | +0.57(+3.54%) |
May 24, 2010 | 16.57 | 16.86 | 16.15 | 16.17 | 1,729,498 | -0.45(-2.70%) |
May 21, 2010 | 16.32 | 16.83 | 15.99 | 16.62 | 2,407,063 | +0.20(+1.19%) |
May 20, 2010 | 16.80 | 16.86 | 16.42 | 16.42 | 1,860,130 | -0.90(-5.17%) |
May 19, 2010 | 17.70 | 17.74 | 16.97 | 17.32 | 2,704,668 | -0.46(-2.58%) |
May 18, 2010 | 18.07 | 18.28 | 17.65 | 17.78 | 1,663,764 | -0.25(-1.37%) |
May 17, 2010 | 18.06 | 18.28 | 17.57 | 18.03 | 1,367,004 | +0.00(+0.00%) |
May 14, 2010 | 18.03 | 18.52 | 17.94 | 18.03 | 1,414,258 | -0.58(-3.10%) |
May 13, 2010 | 18.68 | 18.99 | 18.47 | 18.60 | 1,072,261 | -0.01(-0.03%) |
May 12, 2010 | 18.59 | 18.76 | 18.45 | 18.61 | 1,159,107 | +0.22(+1.18%) |
May 11, 2010 | 18.47 | 18.61 | 18.29 | 18.39 | 1,179,302 | -0.33(-1.76%) |
May 10, 2010 | 18.54 | 18.75 | 18.48 | 18.72 | 2,089,553 | +0.91(+5.12%) |
May 07, 2010 | 19.05 | 19.05 | 17.72 | 17.81 | 4,370,732 | -1.25(-6.57%) |
May 06, 2010 | 19.13 | 19.39 | 17.84 | 19.06 | 4,161,994 | +0.15(+0.79%) |
May 05, 2010 | 19.43 | 19.84 | 18.87 | 18.91 | 3,328,762 | -0.84(-4.26%) |
May 04, 2010 | 20.27 | 20.27 | 19.49 | 19.75 | 2,994,663 | -0.60(-2.95%) |