Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.59 | 13.62 | 13.24 | 13.59 | 3,047,411 | +0.07(+0.52%) |
Jul 29, 2010 | 14.21 | 14.43 | 13.27 | 13.52 | 5,115,085 | -0.62(-4.38%) |
Jul 28, 2010 | 14.14 | 14.40 | 14.08 | 14.14 | 125 | -0.03(-0.21%) |
Jul 27, 2010 | 14.17 | 14.47 | 13.86 | 14.17 | 167 | -0.16(-1.12%) |
Jul 26, 2010 | 14.13 | 14.36 | 13.86 | 14.33 | 2,011,390 | +0.21(+1.49%) |
Jul 23, 2010 | 13.56 | 14.19 | 13.51 | 14.12 | 2,185,051 | +0.47(+3.44%) |
Jul 22, 2010 | 13.44 | 13.74 | 13.33 | 13.65 | 2,036,425 | +0.43(+3.25%) |
Jul 21, 2010 | 13.68 | 13.71 | 13.19 | 13.22 | 2,253,758 | -0.38(-2.79%) |
Jul 20, 2010 | 13.60 | 13.61 | 12.87 | 13.60 | 127 | +0.48(+3.66%) |
Jul 19, 2010 | 12.94 | 13.21 | 12.91 | 13.12 | 1,795,356 | +0.28(+2.18%) |
Jul 16, 2010 | 12.84 | 13.41 | 12.78 | 12.84 | 2,496,771 | -0.49(-3.68%) |
Jul 15, 2010 | 13.46 | 13.52 | 13.10 | 13.33 | 1,931,612 | -0.12(-0.89%) |
Jul 14, 2010 | 13.47 | 13.54 | 13.22 | 13.45 | 3,025,960 | -0.11(-0.81%) |
Jul 13, 2010 | 13.44 | 13.64 | 13.34 | 13.56 | 2,519,969 | +0.42(+3.16%) |
Jul 12, 2010 | 13.25 | 13.46 | 13.08 | 13.14 | 2,083,091 | -0.14(-1.09%) |
Jul 09, 2010 | 13.29 | 13.33 | 12.85 | 13.29 | 2,332,494 | +0.32(+2.47%) |
Jul 08, 2010 | 13.08 | 13.23 | 12.83 | 12.97 | 2,175,027 | +0.02(+0.15%) |
Jul 07, 2010 | 12.45 | 12.99 | 12.45 | 12.95 | 2,430,020 | +0.52(+4.18%) |
Jul 06, 2010 | 12.80 | 13.07 | 12.27 | 12.43 | 3,160 | -0.19(-1.51%) |
Jul 02, 2010 | 12.62 | 13.07 | 12.60 | 12.62 | 2,336,248 | -0.26(-2.02%) |
Jul 01, 2010 | 12.69 | 13.01 | 12.28 | 12.88 | 4,264,410 | +0.26(+2.06%) |
Jun 30, 2010 | 12.87 | 13.22 | 12.60 | 12.62 | 1,173 | -0.24(-1.87%) |
Jun 29, 2010 | 12.99 | 13.06 | 12.53 | 12.86 | 3,217,679 | -0.46(-3.45%) |
Jun 25, 2010 | 13.32 | 13.54 | 12.87 | 13.32 | 5,194,913 | -0.16(-1.19%) |
Jun 24, 2010 | 13.75 | 13.76 | 13.27 | 13.48 | 3,519,258 | -0.40(-2.88%) |
Jun 23, 2010 | 13.70 | 14.13 | 13.54 | 13.88 | 3,775,609 | +0.21(+1.54%) |
Jun 22, 2010 | 13.96 | 14.26 | 13.61 | 13.67 | 1,988,574 | -0.23(-1.65%) |
Jun 21, 2010 | 14.65 | 14.65 | 13.78 | 13.90 | 2,074,095 | -0.46(-3.20%) |
Jun 18, 2010 | 14.36 | 14.65 | 14.27 | 14.36 | 1,900,228 | -0.09(-0.62%) |
Jun 17, 2010 | 14.68 | 14.76 | 14.19 | 14.45 | 2,315,435 | -0.22(-1.50%) |
Jun 16, 2010 | 14.79 | 14.84 | 14.52 | 14.67 | 2,432,388 | -0.27(-1.81%) |
Jun 15, 2010 | 14.74 | 14.94 | 14.52 | 14.94 | 2,196,325 | +0.36(+2.47%) |
Jun 14, 2010 | 14.55 | 14.82 | 14.40 | 14.58 | 2,562,271 | +0.27(+1.89%) |
Jun 11, 2010 | 13.84 | 14.35 | 13.76 | 14.31 | 2,854,183 | +0.29(+2.07%) |
Jun 10, 2010 | 13.62 | 14.08 | 13.60 | 14.02 | 2,505,284 | +0.70(+5.26%) |
Jun 09, 2010 | 13.58 | 13.78 | 13.25 | 13.32 | 2,111,208 | -0.10(-0.75%) |
Jun 08, 2010 | 13.24 | 13.45 | 13.00 | 13.42 | 2,196,462 | +0.18(+1.36%) |
Jun 07, 2010 | 13.78 | 13.92 | 13.22 | 13.24 | 2,805,213 | -0.64(-4.61%) |
Jun 04, 2010 | 13.88 | 14.47 | 13.71 | 13.88 | 2,955,320 | -0.84(-5.71%) |
Jun 03, 2010 | 14.65 | 15.08 | 14.44 | 14.72 | 1,696,143 | +0.01(+0.07%) |
Jun 02, 2010 | 14.47 | 14.71 | 14.26 | 14.71 | 6,200 | +0.26(+1.80%) |
Jun 01, 2010 | 14.81 | 15.14 | 14.43 | 14.45 | 1,946,140 | -0.46(-3.09%) |
May 28, 2010 | 14.91 | 15.47 | 14.77 | 14.91 | 2,644,703 | -0.11(-0.73%) |
May 27, 2010 | 14.51 | 15.04 | 14.31 | 15.02 | 3,027,294 | +0.89(+6.30%) |
May 26, 2010 | 14.06 | 14.55 | 14.05 | 14.13 | 3,552,635 | +0.09(+0.64%) |
May 25, 2010 | 13.46 | 14.09 | 13.23 | 14.04 | 3,077,637 | +0.20(+1.45%) |
May 24, 2010 | 13.91 | 14.14 | 13.79 | 13.84 | 1,855,558 | -0.14(-1.00%) |
May 21, 2010 | 13.55 | 14.09 | 13.18 | 13.98 | 6,344,419 | +0.54(+4.02%) |
May 20, 2010 | 13.40 | 14.01 | 13.33 | 13.44 | 200 | -0.22(-1.61%) |
May 19, 2010 | 13.88 | 14.12 | 13.43 | 13.66 | 3,866,204 | -0.32(-2.29%) |
May 18, 2010 | 14.60 | 14.72 | 13.96 | 13.98 | 2,377,474 | -0.41(-2.85%) |
May 17, 2010 | 14.18 | 14.43 | 13.88 | 14.39 | 2,880,116 | +0.24(+1.70%) |
May 14, 2010 | 14.15 | 14.41 | 14.01 | 14.15 | 2,897,771 | -0.21(-1.46%) |
May 13, 2010 | 15.13 | 15.21 | 14.29 | 14.36 | 2,760,043 | -0.87(-5.71%) |
May 12, 2010 | 14.90 | 15.33 | 14.81 | 15.23 | 1,595,390 | +0.33(+2.21%) |
May 11, 2010 | 14.91 | 15.12 | 14.81 | 14.90 | 2,238,484 | +0.10(+0.68%) |
May 10, 2010 | 14.71 | 14.83 | 14.59 | 14.80 | 3,610,160 | +0.86(+6.17%) |
May 07, 2010 | 14.11 | 14.46 | 13.57 | 13.94 | 4,497,325 | -0.23(-1.62%) |
May 06, 2010 | 14.76 | 14.76 | 13.06 | 14.17 | 5,546,127 | -0.39(-2.68%) |
May 05, 2010 | 14.81 | 15.14 | 14.56 | 14.56 | 4,548,890 | -0.30(-2.02%) |
May 04, 2010 | 15.39 | 15.39 | 14.78 | 14.86 | 4,266,217 | -0.77(-4.93%) |