Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.96 | 16.03 | 15.36 | 15.96 | 2,616,069 | +0.26(+1.64%) |
Jul 29, 2010 | 15.67 | 15.90 | 15.33 | 15.70 | 2,778,075 | -0.17(-1.10%) |
Jul 28, 2010 | 15.88 | 15.92 | 15.37 | 15.88 | 125 | +0.00(+0.00%) |
Jul 27, 2010 | 15.88 | 16.63 | 15.82 | 15.88 | 167 | -0.57(-3.47%) |
Jul 26, 2010 | 16.03 | 16.59 | 15.94 | 16.45 | 3,510,556 | +0.39(+2.40%) |
Jul 23, 2010 | 15.74 | 16.09 | 15.54 | 16.06 | 2,642,488 | +0.30(+1.93%) |
Jul 22, 2010 | 15.43 | 15.90 | 15.35 | 15.76 | 3,115,433 | +0.58(+3.82%) |
Jul 21, 2010 | 15.73 | 15.77 | 15.04 | 15.18 | 2,847,982 | -0.40(-2.60%) |
Jul 20, 2010 | 15.58 | 15.63 | 14.66 | 15.58 | 127 | +0.66(+4.44%) |
Jul 19, 2010 | 15.16 | 15.22 | 14.81 | 14.92 | 2,961,744 | -0.18(-1.22%) |
Jul 16, 2010 | 15.11 | 15.94 | 15.09 | 15.11 | 3,141,541 | -0.97(-6.01%) |
Jul 15, 2010 | 15.75 | 16.13 | 15.52 | 16.07 | 4,313,796 | +0.29(+1.87%) |
Jul 14, 2010 | 16.04 | 16.04 | 15.58 | 15.78 | 217 | -0.37(-2.28%) |
Jul 13, 2010 | 15.69 | 16.23 | 15.51 | 16.15 | 3,969,037 | +0.93(+6.13%) |
Jul 12, 2010 | 15.46 | 15.52 | 15.16 | 15.21 | 2,665,712 | -0.34(-2.22%) |
Jul 09, 2010 | 15.56 | 15.59 | 15.05 | 15.56 | 3,544,120 | +0.40(+2.61%) |
Jul 08, 2010 | 15.31 | 15.43 | 14.88 | 15.16 | 3,220,055 | -0.01(-0.06%) |
Jul 07, 2010 | 14.79 | 15.20 | 14.67 | 15.17 | 3,272,227 | +0.44(+3.00%) |
Jul 06, 2010 | 15.04 | 15.12 | 14.57 | 14.73 | 2,958 | -0.08(-0.56%) |
Jul 02, 2010 | 14.81 | 15.14 | 14.66 | 14.81 | 3,260,053 | -0.24(-1.59%) |
Jul 01, 2010 | 15.05 | 15.21 | 14.71 | 15.05 | 6,063,088 | +0.01(+0.06%) |
Jun 30, 2010 | 15.23 | 15.42 | 15.02 | 15.04 | 2,849 | -0.23(-1.51%) |
Jun 29, 2010 | 15.50 | 15.76 | 15.12 | 15.27 | 4,110,540 | -0.54(-3.43%) |
Jun 25, 2010 | 15.81 | 16.03 | 15.52 | 15.81 | 4,941,369 | -0.21(-1.32%) |
Jun 24, 2010 | 16.18 | 16.33 | 15.74 | 16.03 | 543 | -0.06(-0.34%) |
Jun 23, 2010 | 15.71 | 16.33 | 15.54 | 16.08 | 6,196,880 | +0.40(+2.52%) |
Jun 22, 2010 | 16.20 | 16.45 | 15.63 | 15.69 | 6,092,577 | -0.52(-3.23%) |
Jun 21, 2010 | 16.72 | 16.76 | 16.14 | 16.21 | 4,571,873 | -0.29(-1.78%) |
Jun 18, 2010 | 16.50 | 16.60 | 16.14 | 16.50 | 5,361,381 | -0.07(-0.44%) |
Jun 17, 2010 | 17.00 | 17.19 | 16.35 | 16.58 | 543 | -0.69(-3.99%) |
Jun 16, 2010 | 17.17 | 17.48 | 16.97 | 17.27 | 2,743,242 | -0.14(-0.79%) |
Jun 15, 2010 | 17.23 | 17.42 | 16.91 | 17.40 | 3,689,123 | +0.27(+1.56%) |
Jun 14, 2010 | 17.51 | 17.61 | 17.07 | 17.14 | 3,732,612 | -0.18(-1.06%) |
Jun 11, 2010 | 17.18 | 17.44 | 17.01 | 17.32 | 3,671,071 | +0.01(+0.05%) |
Jun 10, 2010 | 17.16 | 17.55 | 16.93 | 17.31 | 5,818,107 | +0.49(+2.90%) |
Jun 09, 2010 | 17.17 | 17.41 | 16.68 | 16.83 | 4,654,072 | -0.27(-1.56%) |
Jun 08, 2010 | 17.14 | 17.41 | 16.61 | 17.09 | 6,050,247 | -0.02(-0.11%) |
Jun 07, 2010 | 17.93 | 18.08 | 16.96 | 17.11 | 5,895,273 | -0.82(-4.56%) |
Jun 04, 2010 | 17.93 | 18.44 | 17.82 | 17.93 | 4,528,629 | -0.67(-3.61%) |
Jun 03, 2010 | 19.15 | 19.21 | 18.48 | 18.60 | 3,251,473 | -0.46(-2.41%) |
Jun 02, 2010 | 18.67 | 19.09 | 18.52 | 19.06 | 3,705,471 | +0.55(+2.98%) |
Jun 01, 2010 | 19.17 | 19.34 | 18.50 | 18.51 | 4,062,059 | -0.86(-4.46%) |
May 28, 2010 | 19.37 | 19.62 | 19.14 | 19.37 | 4,282,569 | -0.05(-0.24%) |
May 27, 2010 | 19.52 | 19.66 | 18.89 | 19.42 | 5,115,549 | +0.31(+1.64%) |
May 26, 2010 | 19.31 | 20.16 | 18.99 | 19.11 | 108 | +0.16(+0.82%) |
May 25, 2010 | 18.33 | 19.09 | 18.27 | 18.95 | 217 | +0.08(+0.44%) |
May 24, 2010 | 18.99 | 19.35 | 18.83 | 18.87 | 3,403,762 | -0.16(-0.82%) |
May 21, 2010 | 18.46 | 19.28 | 18.28 | 19.02 | 4,686,195 | +0.35(+1.87%) |
May 20, 2010 | 18.52 | 19.07 | 18.43 | 18.67 | 5,297,415 | -0.45(-2.36%) |
May 19, 2010 | 19.41 | 19.91 | 18.76 | 19.12 | 5,078,796 | -0.32(-1.65%) |
May 18, 2010 | 19.48 | 19.97 | 19.34 | 19.45 | 21,100 | +0.25(+1.29%) |
May 17, 2010 | 19.24 | 19.46 | 18.56 | 19.20 | 4,467,203 | -0.03(-0.14%) |
May 14, 2010 | 19.23 | 19.50 | 18.85 | 19.23 | 4,952,539 | -0.36(-1.83%) |
May 13, 2010 | 20.24 | 20.36 | 19.52 | 19.58 | 5,230,375 | -1.05(-5.08%) |
May 12, 2010 | 20.69 | 21.10 | 20.52 | 20.63 | 3,008,370 | +0.05(+0.22%) |
May 11, 2010 | 21.15 | 21.18 | 20.55 | 20.59 | 3,958,423 | +0.01(+0.04%) |
May 10, 2010 | 20.52 | 20.64 | 19.80 | 20.58 | 4,643,534 | +1.54(+8.12%) |
May 07, 2010 | 19.60 | 20.03 | 18.84 | 19.03 | 5,057,859 | -0.74(-3.72%) |
May 06, 2010 | 20.08 | 20.59 | 18.39 | 19.77 | 5,150,045 | -0.53(-2.60%) |
May 05, 2010 | 20.31 | 20.77 | 20.00 | 20.30 | 2,971,619 | -0.32(-1.54%) |
May 04, 2010 | 21.01 | 21.01 | 20.02 | 20.61 | 1,087 | -0.67(-3.15%) |