Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.03 | 14.15 | 13.77 | 14.03 | 1,224,892 | +0.04(+0.26%) |
Jul 29, 2010 | 13.88 | 14.26 | 13.53 | 13.99 | 1,520,868 | +0.23(+1.69%) |
Jul 28, 2010 | 13.89 | 13.98 | 13.68 | 13.76 | 1,483,844 | -0.23(-1.62%) |
Jul 27, 2010 | 14.39 | 14.69 | 13.91 | 13.99 | 2,656,852 | -0.24(-1.71%) |
Jul 26, 2010 | 13.93 | 14.46 | 13.91 | 14.23 | 3,378,673 | +0.32(+2.32%) |
Jul 23, 2010 | 13.85 | 14.04 | 13.72 | 13.91 | 2,152,328 | -0.02(-0.15%) |
Jul 22, 2010 | 13.89 | 14.04 | 13.77 | 13.93 | 1,709,508 | +0.29(+2.13%) |
Jul 21, 2010 | 13.69 | 13.83 | 13.50 | 13.64 | 1,566,070 | +0.02(+0.12%) |
Jul 20, 2010 | 13.46 | 13.66 | 13.33 | 13.62 | 1,488,517 | -0.06(-0.43%) |
Jul 19, 2010 | 13.56 | 13.77 | 13.46 | 13.68 | 678,669 | +0.22(+1.65%) |
Jul 16, 2010 | 13.46 | 14.05 | 13.40 | 13.46 | 889,912 | -0.69(-4.86%) |
Jul 15, 2010 | 14.17 | 14.19 | 13.85 | 14.15 | 968,355 | -0.03(-0.19%) |
Jul 14, 2010 | 14.16 | 14.38 | 14.08 | 14.17 | 805,819 | -0.08(-0.56%) |
Jul 13, 2010 | 14.25 | 14.50 | 14.17 | 14.25 | 1,760,361 | -0.01(-0.07%) |
Jul 12, 2010 | 14.33 | 14.40 | 13.97 | 14.26 | 804,062 | -0.06(-0.44%) |
Jul 09, 2010 | 14.33 | 14.36 | 14.04 | 14.33 | 589,292 | +0.26(+1.88%) |
Jul 08, 2010 | 13.78 | 14.07 | 13.68 | 14.06 | 914,400 | +0.34(+2.46%) |
Jul 07, 2010 | 13.38 | 13.77 | 13.31 | 13.73 | 2,404,962 | +0.34(+2.57%) |
Jul 06, 2010 | 13.95 | 14.18 | 13.29 | 13.38 | 1,437,466 | -0.41(-2.95%) |
Jul 02, 2010 | 13.79 | 14.18 | 13.62 | 13.79 | 1,053,606 | -0.19(-1.36%) |
Jul 01, 2010 | 14.05 | 14.10 | 13.38 | 13.98 | 1,338,084 | -0.11(-0.79%) |
Jun 30, 2010 | 14.41 | 14.67 | 14.05 | 14.09 | 2,150 | -0.29(-2.02%) |
Jun 29, 2010 | 14.88 | 14.89 | 14.26 | 14.38 | 1,356,223 | -1.29(-8.23%) |
Jun 25, 2010 | 15.67 | 15.71 | 15.20 | 15.67 | 1,873,302 | +0.29(+1.89%) |
Jun 24, 2010 | 15.63 | 15.76 | 15.34 | 15.38 | 1,420,744 | -0.38(-2.42%) |
Jun 23, 2010 | 15.69 | 15.95 | 15.46 | 15.76 | 945,909 | +0.02(+0.13%) |
Jun 22, 2010 | 16.29 | 16.60 | 15.70 | 15.74 | 1,212,111 | -0.47(-2.87%) |
Jun 21, 2010 | 16.45 | 16.54 | 16.05 | 16.20 | 1,135,487 | +0.07(+0.46%) |
Jun 18, 2010 | 16.13 | 16.19 | 16.02 | 16.13 | 659,965 | +0.12(+0.76%) |
Jun 17, 2010 | 16.20 | 16.30 | 15.92 | 16.01 | 1,332,616 | -0.19(-1.17%) |
Jun 16, 2010 | 15.97 | 16.34 | 15.97 | 16.20 | 1,739,230 | +0.06(+0.36%) |
Jun 15, 2010 | 15.48 | 16.20 | 15.48 | 16.14 | 1,626,658 | +0.74(+4.81%) |
Jun 14, 2010 | 15.50 | 15.75 | 15.34 | 15.40 | 1,033,993 | +0.14(+0.90%) |
Jun 11, 2010 | 14.81 | 15.33 | 14.81 | 15.26 | 707,672 | +0.29(+1.91%) |
Jun 10, 2010 | 15.03 | 15.11 | 14.69 | 14.98 | 1,088,682 | +0.30(+2.02%) |
Jun 09, 2010 | 14.57 | 15.20 | 14.57 | 14.68 | 1,800,325 | +0.12(+0.80%) |
Jun 08, 2010 | 14.38 | 14.65 | 14.14 | 14.57 | 2,170,336 | +0.15(+1.03%) |
Jun 07, 2010 | 15.31 | 15.33 | 14.36 | 14.42 | 2,969,331 | -0.78(-5.15%) |
Jun 04, 2010 | 15.20 | 15.94 | 15.13 | 15.20 | 2,669,120 | -0.98(-6.08%) |
Jun 03, 2010 | 16.19 | 16.47 | 15.98 | 16.18 | 1,661,649 | +0.12(+0.76%) |
Jun 02, 2010 | 15.74 | 16.07 | 15.62 | 16.06 | 4,539 | +0.44(+2.84%) |
Jun 01, 2010 | 16.19 | 16.58 | 15.59 | 15.62 | 1,732,788 | -0.86(-5.20%) |
May 28, 2010 | 16.47 | 16.86 | 16.18 | 16.47 | 1,906,262 | -0.28(-1.67%) |
May 27, 2010 | 16.27 | 16.77 | 16.08 | 16.75 | 1,802,593 | +0.90(+5.67%) |
May 26, 2010 | 15.78 | 16.32 | 15.78 | 15.86 | 2,048,165 | +0.12(+0.74%) |
May 25, 2010 | 15.50 | 15.75 | 15.07 | 15.74 | 3,113,954 | -0.20(-1.26%) |
May 24, 2010 | 15.81 | 16.29 | 15.65 | 15.94 | 2,520,640 | +0.17(+1.11%) |
May 21, 2010 | 15.25 | 15.99 | 15.11 | 15.77 | 3,872,296 | +0.18(+1.15%) |
May 20, 2010 | 15.49 | 16.08 | 15.38 | 15.59 | 3,472,035 | -0.56(-3.44%) |
May 19, 2010 | 16.36 | 16.46 | 15.78 | 16.14 | 2,283,037 | -0.38(-2.27%) |
May 18, 2010 | 16.86 | 17.27 | 16.43 | 16.52 | 2,502,869 | -0.10(-0.60%) |
May 17, 2010 | 17.09 | 17.19 | 16.19 | 16.62 | 4,085,587 | -0.44(-2.57%) |
May 14, 2010 | 17.06 | 17.63 | 16.80 | 17.06 | 3,816,100 | -0.70(-3.93%) |
May 13, 2010 | 17.75 | 18.15 | 17.45 | 17.75 | 2,731,987 | +0.07(+0.42%) |
May 12, 2010 | 17.19 | 17.80 | 17.14 | 17.68 | 3,386,078 | +0.68(+3.98%) |
May 11, 2010 | 17.12 | 17.47 | 16.97 | 17.00 | 3,759,319 | +0.11(+0.66%) |
May 10, 2010 | 16.77 | 16.89 | 16.50 | 16.89 | 4,944,145 | +1.50(+9.76%) |
May 07, 2010 | 14.67 | 16.13 | 14.59 | 15.39 | 6,567,439 | +0.78(+5.32%) |
May 06, 2010 | 14.61 | 15.14 | 13.50 | 14.61 | 189 | +0.47(+3.33%) |
May 05, 2010 | 14.41 | 15.09 | 14.14 | 14.14 | 3,132,316 | -0.68(-4.60%) |
May 04, 2010 | 15.22 | 15.31 | 14.75 | 14.82 | 2,455,719 | -0.70(-4.50%) |