Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.48 | 15.61 | 15.33 | 15.48 | 1,069,552 | -0.21(-1.33%) |
Jul 29, 2010 | 15.59 | 15.77 | 15.40 | 15.69 | 1,129,290 | +0.13(+0.81%) |
Jul 28, 2010 | 15.56 | 16.20 | 15.49 | 15.56 | 2,365 | -0.19(-1.19%) |
Jul 27, 2010 | 15.75 | 16.53 | 15.66 | 15.75 | 1,696 | -0.07(-0.46%) |
Jul 26, 2010 | 15.34 | 15.88 | 15.34 | 15.82 | 481,591 | +0.41(+2.67%) |
Jul 23, 2010 | 15.45 | 15.45 | 15.20 | 15.41 | 538,816 | +0.04(+0.24%) |
Jul 22, 2010 | 15.08 | 15.44 | 14.95 | 15.37 | 1,126,707 | +0.51(+3.40%) |
Jul 21, 2010 | 14.80 | 15.12 | 14.57 | 14.87 | 1,272,653 | +0.13(+0.88%) |
Jul 20, 2010 | 14.66 | 14.78 | 14.36 | 14.74 | 1,212,202 | -0.27(-1.81%) |
Jul 19, 2010 | 14.99 | 15.10 | 14.80 | 15.01 | 597,430 | +0.17(+1.13%) |
Jul 16, 2010 | 14.84 | 15.08 | 14.73 | 14.84 | 1,096,627 | -0.32(-2.13%) |
Jul 15, 2010 | 15.29 | 15.30 | 14.92 | 15.17 | 654,550 | -0.15(-0.99%) |
Jul 14, 2010 | 15.44 | 15.44 | 15.16 | 15.32 | 572,248 | -0.07(-0.47%) |
Jul 13, 2010 | 15.03 | 15.44 | 15.03 | 15.39 | 817,761 | +0.32(+2.11%) |
Jul 12, 2010 | 15.29 | 15.29 | 14.76 | 15.07 | 1,257,466 | -0.23(-1.50%) |
Jul 09, 2010 | 15.30 | 15.33 | 14.64 | 15.30 | 1,284,942 | +0.52(+3.53%) |
Jul 08, 2010 | 14.66 | 14.96 | 14.54 | 14.78 | 1,876,796 | +0.31(+2.13%) |
Jul 07, 2010 | 14.11 | 14.50 | 13.96 | 14.47 | 1,585,884 | +0.46(+3.28%) |
Jul 06, 2010 | 14.19 | 14.22 | 13.88 | 14.01 | 1,948,296 | +0.19(+1.36%) |
Jul 02, 2010 | 13.82 | 14.00 | 13.64 | 13.82 | 1,261,008 | +0.04(+0.26%) |
Jul 01, 2010 | 13.85 | 13.86 | 13.41 | 13.79 | 4,056,877 | -0.15(-1.05%) |
Jun 30, 2010 | 14.37 | 14.37 | 13.72 | 13.93 | 3,165,620 | -0.40(-2.80%) |
Jun 29, 2010 | 14.84 | 14.85 | 14.20 | 14.34 | 2,620,127 | -0.25(-1.72%) |
Jun 25, 2010 | 14.59 | 14.96 | 14.39 | 14.59 | 3,371,499 | -0.19(-1.27%) |
Jun 24, 2010 | 15.14 | 15.15 | 14.63 | 14.77 | 2,006,931 | -0.53(-3.44%) |
Jun 23, 2010 | 15.92 | 15.93 | 14.96 | 15.30 | 3,381,717 | -0.69(-4.34%) |
Jun 22, 2010 | 15.98 | 16.22 | 15.90 | 15.99 | 1,283,242 | -0.04(-0.23%) |
Jun 21, 2010 | 16.57 | 16.57 | 15.96 | 16.03 | 1,895,706 | -0.52(-3.15%) |
Jun 18, 2010 | 16.55 | 16.63 | 16.39 | 16.55 | 1,895,225 | +0.05(+0.32%) |
Jun 17, 2010 | 16.82 | 16.82 | 16.31 | 16.50 | 1,552,298 | -0.18(-1.06%) |
Jun 16, 2010 | 16.38 | 16.72 | 16.33 | 16.68 | 1,333,793 | +0.11(+0.66%) |
Jun 15, 2010 | 16.21 | 16.59 | 15.97 | 16.57 | 2,120,935 | +0.45(+2.78%) |
Jun 14, 2010 | 16.76 | 16.76 | 15.63 | 16.12 | 3,064,856 | -0.59(-3.53%) |
Jun 11, 2010 | 16.46 | 16.74 | 16.37 | 16.71 | 1,188,038 | +0.01(+0.03%) |
Jun 10, 2010 | 16.16 | 16.73 | 16.07 | 16.70 | 1,582,361 | +0.77(+4.85%) |
Jun 09, 2010 | 16.39 | 16.44 | 15.89 | 15.93 | 1,455,131 | -0.39(-2.37%) |
Jun 08, 2010 | 16.49 | 16.55 | 15.99 | 16.32 | 2,640,965 | -0.13(-0.79%) |
Jun 07, 2010 | 16.54 | 16.54 | 16.39 | 16.45 | 2,613,378 | -0.02(-0.10%) |
Jun 04, 2010 | 16.46 | 16.63 | 16.31 | 16.46 | 1,534,603 | -0.21(-1.25%) |
Jun 03, 2010 | 16.16 | 16.81 | 16.13 | 16.67 | 1,961,959 | +0.23(+1.43%) |
Jun 02, 2010 | 16.44 | 16.48 | 15.99 | 16.44 | 1,078,243 | +0.45(+2.84%) |
Jun 01, 2010 | 16.43 | 16.74 | 15.97 | 15.98 | 1,117,124 | -0.47(-2.85%) |
May 28, 2010 | 16.45 | 17.16 | 16.45 | 16.45 | 1,540,565 | -0.74(-4.31%) |
May 27, 2010 | 17.08 | 17.22 | 16.91 | 17.19 | 1,184,143 | +0.50(+2.97%) |
May 26, 2010 | 17.01 | 17.32 | 16.65 | 16.70 | 2,221,435 | -0.26(-1.54%) |
May 25, 2010 | 15.98 | 16.98 | 15.85 | 16.96 | 4,071,179 | +0.58(+3.54%) |
May 24, 2010 | 16.78 | 17.07 | 16.36 | 16.38 | 1,707,477 | -0.45(-2.70%) |
May 21, 2010 | 16.53 | 17.05 | 16.19 | 16.84 | 2,376,416 | +0.20(+1.19%) |
May 20, 2010 | 17.01 | 17.07 | 16.63 | 16.64 | 1,836,447 | -0.91(-5.17%) |
May 19, 2010 | 17.93 | 17.97 | 17.18 | 17.54 | 2,670,231 | -0.46(-2.58%) |
May 18, 2010 | 18.31 | 18.51 | 17.88 | 18.01 | 1,642,581 | -0.25(-1.37%) |
May 17, 2010 | 18.30 | 18.52 | 17.80 | 18.26 | 1,349,599 | +0.00(+0.00%) |
May 14, 2010 | 18.26 | 18.75 | 18.17 | 18.26 | 1,396,251 | -0.58(-3.10%) |
May 13, 2010 | 18.92 | 19.23 | 18.71 | 18.84 | 1,058,609 | -0.01(-0.03%) |
May 12, 2010 | 18.83 | 19.00 | 18.69 | 18.85 | 1,144,349 | +0.22(+1.18%) |
May 11, 2010 | 18.71 | 18.85 | 18.53 | 18.63 | 1,164,286 | -0.33(-1.76%) |
May 10, 2010 | 18.78 | 18.99 | 18.72 | 18.96 | 2,062,948 | +0.92(+5.12%) |
May 07, 2010 | 19.29 | 19.29 | 17.95 | 18.04 | 4,315,082 | -1.27(-6.57%) |
May 06, 2010 | 19.38 | 19.64 | 18.07 | 19.31 | 4,109,002 | +0.15(+0.79%) |
May 05, 2010 | 19.68 | 20.10 | 19.11 | 19.16 | 3,286,379 | -0.85(-4.26%) |
May 04, 2010 | 20.53 | 20.53 | 19.74 | 20.01 | 2,956,534 | -0.61(-2.95%) |