Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.88 | 16.98 | 16.19 | 16.88 | 3,052,213 | +0.36(+2.15%) |
Jul 29, 2010 | 16.76 | 16.96 | 16.36 | 16.52 | 1,778,566 | -0.21(-1.27%) |
Jul 28, 2010 | 16.59 | 16.78 | 16.49 | 16.73 | 3,014,763 | +0.02(+0.11%) |
Jul 27, 2010 | 17.02 | 17.02 | 16.71 | 16.72 | 2,230,663 | -0.19(-1.10%) |
Jul 26, 2010 | 16.58 | 16.96 | 16.58 | 16.90 | 1,684,488 | +0.27(+1.60%) |
Jul 23, 2010 | 16.51 | 16.72 | 16.41 | 16.64 | 3,163,995 | +0.12(+0.75%) |
Jul 22, 2010 | 16.20 | 16.54 | 16.17 | 16.51 | 2,207,758 | +0.39(+2.42%) |
Jul 21, 2010 | 16.43 | 16.52 | 16.06 | 16.12 | 2,249,318 | -0.28(-1.73%) |
Jul 20, 2010 | 16.21 | 16.43 | 16.16 | 16.40 | 1,743,769 | +0.04(+0.22%) |
Jul 19, 2010 | 16.41 | 16.62 | 16.25 | 16.37 | 1,585,529 | +0.06(+0.38%) |
Jul 16, 2010 | 16.31 | 16.80 | 16.29 | 16.31 | 1,942,572 | -0.50(-2.96%) |
Jul 15, 2010 | 16.85 | 16.89 | 16.60 | 16.80 | 2,302,846 | +0.02(+0.11%) |
Jul 14, 2010 | 16.63 | 16.80 | 16.57 | 16.79 | 1,443,635 | +0.11(+0.64%) |
Jul 13, 2010 | 16.88 | 16.97 | 16.64 | 16.68 | 2,374,097 | +0.06(+0.37%) |
Jul 12, 2010 | 16.70 | 16.93 | 16.56 | 16.62 | 1,638,284 | -0.15(-0.90%) |
Jul 09, 2010 | 16.77 | 16.77 | 16.53 | 16.77 | 1,830,571 | +0.17(+1.02%) |
Jul 08, 2010 | 16.72 | 16.72 | 16.29 | 16.60 | 1,537,546 | +0.09(+0.54%) |
Jul 07, 2010 | 16.13 | 16.51 | 16.13 | 16.51 | 1,472,213 | +0.36(+2.25%) |
Jul 06, 2010 | 16.15 | 16.40 | 15.95 | 16.15 | 3,225,247 | +0.28(+1.74%) |
Jul 02, 2010 | 15.87 | 15.94 | 15.56 | 15.87 | 2,315,464 | +0.26(+1.65%) |
Jul 01, 2010 | 15.43 | 15.66 | 15.22 | 15.61 | 3,255,217 | +0.15(+0.98%) |
Jun 30, 2010 | 15.71 | 15.86 | 15.43 | 15.46 | 953 | -0.20(-1.30%) |
Jun 29, 2010 | 15.67 | 15.87 | 15.62 | 15.67 | 337 | -0.36(-2.27%) |
Jun 25, 2010 | 16.03 | 16.16 | 15.77 | 16.03 | 2,242,488 | +0.14(+0.89%) |
Jun 24, 2010 | 16.09 | 16.18 | 15.85 | 15.89 | 1,819,506 | -0.37(-2.29%) |
Jun 23, 2010 | 16.49 | 16.49 | 16.09 | 16.26 | 2,409,982 | -0.17(-1.03%) |
Jun 22, 2010 | 16.81 | 16.94 | 16.40 | 16.43 | 4,205,466 | -0.42(-2.48%) |
Jun 21, 2010 | 17.13 | 17.26 | 16.80 | 16.85 | 2,319,044 | +0.02(+0.11%) |
Jun 18, 2010 | 16.83 | 16.87 | 16.56 | 16.83 | 2,206,913 | +0.13(+0.80%) |
Jun 17, 2010 | 16.67 | 16.72 | 16.47 | 16.70 | 2,512,998 | +0.00(+0.00%) |
Jun 16, 2010 | 16.73 | 16.86 | 16.62 | 16.70 | 3,087,015 | -0.12(-0.74%) |
Jun 15, 2010 | 16.73 | 16.88 | 16.61 | 16.82 | 3,875,046 | +0.30(+1.83%) |
Jun 14, 2010 | 16.75 | 16.95 | 16.50 | 16.52 | 5,060,894 | -0.09(-0.53%) |
Jun 11, 2010 | 16.43 | 16.70 | 16.42 | 16.61 | 1,690,615 | +0.01(+0.05%) |
Jun 10, 2010 | 16.13 | 16.60 | 15.85 | 16.60 | 591 | +0.71(+4.47%) |
Jun 09, 2010 | 15.69 | 16.12 | 15.53 | 15.89 | 6,025,810 | +0.28(+1.76%) |
Jun 08, 2010 | 15.62 | 15.68 | 15.39 | 15.61 | 7,142,126 | +0.05(+0.34%) |
Jun 07, 2010 | 16.04 | 16.12 | 15.53 | 15.56 | 4,043,623 | -0.46(-2.88%) |
Jun 04, 2010 | 16.02 | 16.49 | 15.97 | 16.02 | 3,242,123 | -0.60(-3.63%) |
Jun 03, 2010 | 17.09 | 17.09 | 16.50 | 16.63 | 5,608,274 | -0.08(-0.48%) |
Jun 02, 2010 | 16.70 | 16.74 | 16.49 | 16.71 | 900 | +0.22(+1.35%) |
Jun 01, 2010 | 16.64 | 16.97 | 16.43 | 16.48 | 3,016,655 | -0.03(-0.16%) |
May 28, 2010 | 16.51 | 16.83 | 16.37 | 16.51 | 2,689,950 | -0.36(-2.16%) |
May 27, 2010 | 16.56 | 16.88 | 16.42 | 16.88 | 2,028,247 | +0.71(+4.40%) |
May 26, 2010 | 16.01 | 16.48 | 16.01 | 16.16 | 2,316,749 | +0.22(+1.39%) |
May 25, 2010 | 15.62 | 15.95 | 15.48 | 15.94 | 3,001,424 | -0.12(-0.77%) |
May 24, 2010 | 16.26 | 16.47 | 16.07 | 16.07 | 1,636,628 | -0.19(-1.15%) |
May 21, 2010 | 15.82 | 16.34 | 15.72 | 16.25 | 3,267,438 | +0.26(+1.61%) |
May 20, 2010 | 15.89 | 16.22 | 15.82 | 16.00 | 6,505,035 | -0.32(-1.96%) |
May 19, 2010 | 16.30 | 16.51 | 16.15 | 16.32 | 3,254,095 | -0.17(-1.02%) |
May 18, 2010 | 16.88 | 16.98 | 16.41 | 16.48 | 1,570,239 | -0.26(-1.54%) |
May 17, 2010 | 17.06 | 17.06 | 16.32 | 16.74 | 2,182,298 | -0.18(-1.05%) |
May 14, 2010 | 16.92 | 17.21 | 16.67 | 16.92 | 2,999,214 | -0.36(-2.11%) |
May 13, 2010 | 17.36 | 17.48 | 17.26 | 17.28 | 2,602,631 | -0.09(-0.51%) |
May 12, 2010 | 16.88 | 17.41 | 16.88 | 17.37 | 3,670,424 | +0.52(+3.06%) |
May 11, 2010 | 17.10 | 17.18 | 16.80 | 16.86 | 2,311,935 | -0.24(-1.40%) |
May 10, 2010 | 17.00 | 17.10 | 16.98 | 17.10 | 5,103,784 | +0.91(+5.59%) |
May 07, 2010 | 16.29 | 16.62 | 15.95 | 16.19 | 6,982,929 | +0.01(+0.05%) |
May 06, 2010 | 16.18 | 17.06 | 15.14 | 16.18 | 225 | -0.78(-4.61%) |
May 05, 2010 | 17.09 | 17.36 | 16.82 | 16.96 | 3,543,169 | -0.44(-2.50%) |
May 04, 2010 | 18.10 | 18.13 | 17.40 | 17.40 | 3,300,339 | -1.03(-5.59%) |