Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.38 | 16.49 | 16.01 | 16.38 | 1,283,893 | +0.14(+0.88%) |
Jul 29, 2010 | 16.73 | 16.84 | 16.19 | 16.24 | 970,983 | -0.33(-1.99%) |
Jul 28, 2010 | 16.57 | 16.79 | 16.43 | 16.57 | 5,479 | -0.10(-0.61%) |
Jul 27, 2010 | 16.67 | 16.86 | 16.46 | 16.67 | 5,394 | -0.02(-0.12%) |
Jul 26, 2010 | 16.27 | 16.72 | 16.27 | 16.69 | 1,379,202 | +0.37(+2.27%) |
Jul 23, 2010 | 16.18 | 16.36 | 15.86 | 16.32 | 1,044,086 | +0.13(+0.78%) |
Jul 22, 2010 | 15.77 | 16.24 | 15.75 | 16.19 | 9,246 | +0.60(+3.85%) |
Jul 21, 2010 | 16.03 | 16.03 | 15.58 | 15.59 | 1,290,085 | -0.29(-1.82%) |
Jul 20, 2010 | 15.58 | 15.98 | 15.46 | 15.88 | 21,074 | +0.13(+0.84%) |
Jul 19, 2010 | 15.71 | 15.86 | 15.50 | 15.75 | 1,003,333 | +0.13(+0.85%) |
Jul 16, 2010 | 15.62 | 16.14 | 15.54 | 15.62 | 1,576,722 | -0.56(-3.49%) |
Jul 15, 2010 | 16.20 | 16.26 | 15.95 | 16.18 | 636,026 | -0.05(-0.31%) |
Jul 14, 2010 | 16.22 | 16.33 | 16.01 | 16.23 | 15,327 | +0.02(+0.09%) |
Jul 13, 2010 | 16.06 | 16.27 | 15.96 | 16.22 | 1,384,008 | +0.27(+1.72%) |
Jul 12, 2010 | 16.02 | 16.10 | 15.85 | 15.95 | 978,013 | -0.12(-0.73%) |
Jul 09, 2010 | 16.06 | 16.10 | 15.86 | 16.06 | 731,667 | +0.11(+0.67%) |
Jul 08, 2010 | 15.99 | 16.13 | 15.63 | 15.96 | 10,584 | +0.17(+1.06%) |
Jul 07, 2010 | 14.97 | 15.79 | 14.97 | 15.79 | 1,769,228 | +0.88(+5.90%) |
Jul 06, 2010 | 14.91 | 15.66 | 14.80 | 14.91 | 6,519 | -0.49(-3.20%) |
Jul 02, 2010 | 15.40 | 15.61 | 15.21 | 15.40 | 1,424,505 | +0.04(+0.26%) |
Jul 01, 2010 | 15.39 | 15.46 | 14.99 | 15.36 | 590 | -0.07(-0.46%) |
Jun 30, 2010 | 15.43 | 15.91 | 15.38 | 15.43 | 3,549 | -0.15(-0.95%) |
Jun 29, 2010 | 15.58 | 15.85 | 15.53 | 15.58 | 7,226 | -0.54(-3.36%) |
Jun 25, 2010 | 16.12 | 16.17 | 15.56 | 16.12 | 1,821,020 | +0.61(+3.95%) |
Jun 24, 2010 | 15.64 | 16.02 | 15.50 | 15.51 | 1,933,045 | -0.18(-1.16%) |
Jun 23, 2010 | 15.66 | 15.92 | 15.51 | 15.69 | 1,097,197 | +0.07(+0.42%) |
Jun 22, 2010 | 16.13 | 16.23 | 15.62 | 15.63 | 4,363 | -0.44(-2.71%) |
Jun 21, 2010 | 16.38 | 16.53 | 16.00 | 16.06 | 991,117 | -0.18(-1.09%) |
Jun 18, 2010 | 16.24 | 16.57 | 16.21 | 16.24 | 1,232,046 | -0.30(-1.84%) |
Jun 17, 2010 | 16.38 | 16.57 | 16.26 | 16.54 | 719,411 | +0.09(+0.55%) |
Jun 16, 2010 | 16.33 | 16.77 | 16.30 | 16.45 | 1,191,840 | -0.26(-1.57%) |
Jun 15, 2010 | 16.40 | 16.71 | 16.28 | 16.71 | 1,172,832 | +0.39(+2.42%) |
Jun 14, 2010 | 16.22 | 16.39 | 16.06 | 16.32 | 1,866,886 | +0.21(+1.32%) |
Jun 11, 2010 | 15.79 | 16.11 | 15.73 | 16.11 | 857,762 | +0.18(+1.14%) |
Jun 10, 2010 | 15.62 | 15.94 | 15.51 | 15.92 | 14,357 | +0.58(+3.76%) |
Jun 09, 2010 | 15.43 | 15.71 | 15.25 | 15.35 | 958,990 | +0.03(+0.20%) |
Jun 08, 2010 | 15.02 | 15.37 | 14.78 | 15.32 | 1,538,337 | +0.29(+1.95%) |
Jun 07, 2010 | 14.99 | 15.37 | 14.93 | 15.02 | 954,561 | +0.05(+0.30%) |
Jun 04, 2010 | 14.98 | 15.65 | 14.93 | 14.98 | 2,230,526 | -0.78(-4.98%) |
Jun 03, 2010 | 16.02 | 16.02 | 15.65 | 15.76 | 695,031 | -0.12(-0.73%) |
Jun 02, 2010 | 15.58 | 15.88 | 15.37 | 15.88 | 1,313,800 | +0.43(+2.75%) |
Jun 01, 2010 | 15.69 | 15.82 | 15.41 | 15.45 | 1,311,416 | -0.30(-1.93%) |
May 28, 2010 | 15.76 | 16.16 | 15.75 | 15.76 | 1,134,549 | -0.41(-2.54%) |
May 27, 2010 | 15.78 | 16.19 | 15.64 | 16.17 | 1,355,419 | +0.72(+4.66%) |
May 26, 2010 | 15.69 | 16.07 | 15.40 | 15.45 | 1,476,952 | -0.14(-0.87%) |
May 25, 2010 | 14.90 | 15.62 | 14.69 | 15.58 | 1,743,167 | +0.31(+2.01%) |
May 24, 2010 | 15.74 | 15.74 | 15.26 | 15.28 | 1,471,242 | -0.22(-1.43%) |
May 21, 2010 | 14.76 | 15.56 | 14.55 | 15.50 | 2,193,642 | +0.56(+3.78%) |
May 20, 2010 | 14.98 | 15.36 | 14.91 | 14.93 | 11,637 | -0.52(-3.36%) |
May 19, 2010 | 15.61 | 15.83 | 15.18 | 15.45 | 1,879,136 | -0.28(-1.79%) |
May 18, 2010 | 16.09 | 16.24 | 15.72 | 15.73 | 16,345 | -0.15(-0.92%) |
May 17, 2010 | 16.06 | 16.21 | 15.55 | 15.88 | 1,164,755 | -0.10(-0.63%) |
May 14, 2010 | 15.98 | 16.31 | 15.91 | 15.98 | 1,644,986 | -0.36(-2.22%) |
May 13, 2010 | 16.49 | 16.57 | 16.31 | 16.34 | 1,162,730 | +0.03(+0.19%) |
May 12, 2010 | 16.32 | 16.59 | 16.24 | 16.31 | 1,274,618 | +0.01(+0.06%) |
May 11, 2010 | 16.32 | 16.43 | 16.22 | 16.30 | 7,727 | +0.25(+1.54%) |
May 10, 2010 | 15.69 | 16.06 | 15.65 | 16.06 | 2,132,967 | +0.83(+5.42%) |
May 07, 2010 | 15.12 | 15.64 | 14.90 | 15.23 | 2,596,985 | +0.11(+0.73%) |
May 06, 2010 | 15.73 | 15.90 | 14.31 | 15.12 | 3,958,949 | -0.52(-3.35%) |
May 05, 2010 | 15.67 | 16.02 | 15.46 | 15.64 | 1,926,615 | -0.39(-2.45%) |
May 04, 2010 | 16.35 | 16.53 | 15.92 | 16.04 | 2,163,404 | -0.54(-3.25%) |