Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.00 | 16.13 | 15.82 | 15.84 | 625,377 | -0.39(-2.40%) |
Jul 29, 2010 | 16.59 | 16.59 | 15.82 | 16.23 | 565,175 | -0.19(-1.17%) |
Jul 28, 2010 | 16.76 | 16.84 | 16.36 | 16.43 | 517,355 | -0.42(-2.47%) |
Jul 27, 2010 | 17.33 | 17.45 | 16.63 | 16.84 | 624,641 | -0.43(-2.49%) |
Jul 26, 2010 | 16.25 | 17.32 | 16.13 | 17.27 | 891,899 | +1.12(+6.91%) |
Jul 23, 2010 | 15.82 | 16.30 | 15.66 | 16.16 | 445,686 | +0.23(+1.46%) |
Jul 22, 2010 | 15.46 | 15.97 | 15.40 | 15.92 | 321,444 | +0.68(+4.47%) |
Jul 21, 2010 | 15.79 | 15.79 | 15.24 | 15.24 | 260,356 | -0.44(-2.80%) |
Jul 20, 2010 | 15.10 | 15.72 | 14.65 | 15.68 | 524,953 | +0.46(+3.03%) |
Jul 19, 2010 | 14.91 | 15.24 | 14.63 | 15.22 | 262,733 | +0.35(+2.32%) |
Jul 16, 2010 | 15.36 | 15.52 | 14.81 | 14.87 | 403,351 | -0.65(-4.19%) |
Jul 15, 2010 | 15.74 | 15.74 | 15.28 | 15.52 | 485,047 | -0.25(-1.56%) |
Jul 14, 2010 | 15.57 | 15.93 | 15.48 | 15.77 | 446,068 | +0.11(+0.72%) |
Jul 13, 2010 | 15.29 | 15.71 | 15.27 | 15.66 | 453,933 | +0.56(+3.68%) |
Jul 12, 2010 | 15.24 | 15.47 | 14.96 | 15.10 | 269,554 | -0.24(-1.58%) |
Jul 09, 2010 | 15.23 | 15.36 | 14.93 | 15.34 | 433,472 | +0.04(+0.29%) |
Jul 08, 2010 | 15.46 | 15.46 | 14.90 | 15.30 | 400,972 | -0.02(-0.12%) |
Jul 07, 2010 | 14.62 | 15.44 | 14.53 | 15.32 | 687,284 | +0.69(+4.75%) |
Jul 06, 2010 | 14.48 | 14.93 | 14.47 | 14.62 | 702,482 | +0.27(+1.91%) |
Jul 02, 2010 | 14.57 | 14.57 | 14.09 | 14.35 | 283,482 | -0.11(-0.74%) |
Jul 01, 2010 | 14.39 | 14.61 | 14.17 | 14.46 | 675,094 | +0.03(+0.20%) |
Jun 30, 2010 | 14.35 | 14.62 | 14.24 | 14.43 | 602,229 | +0.10(+0.70%) |
Jun 29, 2010 | 14.62 | 14.72 | 14.24 | 14.33 | 650,134 | -0.26(-1.75%) |
Jun 25, 2010 | 14.71 | 14.74 | 14.26 | 14.58 | 1,004,536 | +0.34(+2.39%) |
Jun 24, 2010 | 14.61 | 14.78 | 14.07 | 14.24 | 819,229 | -0.40(-2.72%) |
Jun 23, 2010 | 15.06 | 15.16 | 14.38 | 14.64 | 1,569,078 | -0.48(-3.20%) |
Jun 22, 2010 | 16.02 | 16.36 | 15.04 | 15.13 | 862,171 | -0.82(-5.12%) |
Jun 21, 2010 | 16.07 | 16.31 | 15.73 | 15.94 | 824,265 | +0.08(+0.51%) |
Jun 18, 2010 | 15.86 | 15.96 | 15.68 | 15.86 | 673,793 | +0.09(+0.57%) |
Jun 17, 2010 | 15.69 | 15.85 | 15.42 | 15.77 | 555,148 | +0.10(+0.63%) |
Jun 16, 2010 | 15.20 | 15.99 | 15.17 | 15.67 | 1,457,887 | +0.66(+4.42%) |
Jun 15, 2010 | 15.17 | 15.26 | 14.90 | 15.01 | 1,095,859 | -0.03(-0.21%) |
Jun 14, 2010 | 14.78 | 15.23 | 14.78 | 15.04 | 596,327 | +0.33(+2.26%) |
Jun 11, 2010 | 14.42 | 14.79 | 14.37 | 14.71 | 696,741 | +0.24(+1.67%) |
Jun 10, 2010 | 14.08 | 14.55 | 14.05 | 14.47 | 838,753 | +0.61(+4.43%) |
Jun 09, 2010 | 14.15 | 14.28 | 13.78 | 13.85 | 524,194 | -0.15(-1.09%) |
Jun 08, 2010 | 14.22 | 14.30 | 13.84 | 14.00 | 583,385 | -0.17(-1.23%) |
Jun 07, 2010 | 14.35 | 14.56 | 14.16 | 14.18 | 583,867 | -0.18(-1.28%) |
Jun 04, 2010 | 15.08 | 15.16 | 14.33 | 14.36 | 614,598 | -0.98(-6.40%) |
Jun 03, 2010 | 14.88 | 15.39 | 14.88 | 15.34 | 451,104 | +0.48(+3.23%) |
Jun 02, 2010 | 14.94 | 15.03 | 14.65 | 14.87 | 910,728 | +0.02(+0.15%) |
Jun 01, 2010 | 15.14 | 15.39 | 14.84 | 14.84 | 910,598 | -0.39(-2.53%) |
May 28, 2010 | 15.31 | 15.37 | 15.03 | 15.23 | 942,388 | -0.08(-0.53%) |
May 27, 2010 | 14.75 | 15.34 | 14.75 | 15.31 | 602,508 | +0.91(+6.29%) |
May 26, 2010 | 14.59 | 15.05 | 14.35 | 14.40 | 677,488 | -0.13(-0.86%) |
May 25, 2010 | 14.21 | 14.55 | 13.68 | 14.53 | 825,331 | +0.19(+1.34%) |
May 24, 2010 | 14.77 | 14.92 | 14.31 | 14.34 | 483,402 | -0.49(-3.29%) |
May 21, 2010 | 14.33 | 14.97 | 14.16 | 14.82 | 947,402 | +0.36(+2.47%) |
May 20, 2010 | 14.28 | 14.97 | 14.17 | 14.47 | 1,362,887 | -0.55(-3.67%) |
May 19, 2010 | 14.51 | 15.19 | 14.33 | 15.02 | 1,000,054 | +0.49(+3.36%) |
May 18, 2010 | 15.09 | 15.36 | 14.36 | 14.53 | 1,063,498 | -0.45(-3.02%) |
May 17, 2010 | 15.39 | 15.55 | 14.63 | 14.98 | 1,301,151 | -0.69(-4.42%) |
May 14, 2010 | 16.06 | 16.06 | 15.38 | 15.67 | 985,201 | -0.47(-2.88%) |
May 13, 2010 | 16.55 | 16.74 | 16.04 | 16.14 | 434,969 | -0.55(-3.30%) |
May 12, 2010 | 16.15 | 16.74 | 16.13 | 16.69 | 634,280 | +0.62(+3.87%) |
May 11, 2010 | 16.06 | 16.42 | 15.33 | 16.07 | 2,093,737 | -0.11(-0.66%) |
May 10, 2010 | 15.99 | 16.19 | 15.81 | 16.18 | 929,714 | +0.57(+3.64%) |
May 07, 2010 | 15.54 | 16.05 | 15.12 | 15.61 | 1,755,588 | +0.07(+0.46%) |
May 06, 2010 | 16.49 | 16.70 | 14.32 | 15.54 | 1,795,490 | -0.89(-5.42%) |
May 05, 2010 | 16.71 | 16.82 | 16.40 | 16.43 | 809,452 | -0.38(-2.24%) |
May 04, 2010 | 17.23 | 17.29 | 16.76 | 16.80 | 1,847,147 | -0.23(-1.37%) |