Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.37 | 16.60 | 16.21 | 16.51 | 1,126,385 | +0.04(+0.24%) |
Jul 29, 2010 | 16.64 | 16.70 | 16.37 | 16.47 | 1,622,789 | -0.03(-0.18%) |
Jul 28, 2010 | 16.79 | 16.81 | 16.43 | 16.50 | 1,278,268 | -0.29(-1.73%) |
Jul 27, 2010 | 17.24 | 17.25 | 16.64 | 16.79 | 1,936,436 | -0.35(-2.04%) |
Jul 26, 2010 | 16.96 | 17.25 | 16.84 | 17.14 | 1,656,817 | +0.19(+1.12%) |
Jul 23, 2010 | 16.52 | 16.96 | 16.52 | 16.95 | 2,269,897 | +0.35(+2.11%) |
Jul 22, 2010 | 16.60 | 16.63 | 16.38 | 16.60 | 2,996,262 | +0.39(+2.41%) |
Jul 21, 2010 | 16.61 | 16.61 | 16.09 | 16.21 | 1,437,971 | -0.19(-1.16%) |
Jul 20, 2010 | 15.88 | 16.40 | 15.68 | 16.40 | 1,523,441 | +0.21(+1.30%) |
Jul 19, 2010 | 16.10 | 16.21 | 15.85 | 16.19 | 1,506,671 | +0.17(+1.06%) |
Jul 16, 2010 | 16.48 | 16.49 | 16.00 | 16.02 | 1,778,213 | -0.54(-3.26%) |
Jul 15, 2010 | 16.81 | 16.86 | 16.28 | 16.56 | 2,388,448 | -0.26(-1.55%) |
Jul 14, 2010 | 16.57 | 16.98 | 16.52 | 16.82 | 3,259,857 | +0.28(+1.69%) |
Jul 13, 2010 | 15.93 | 16.57 | 15.84 | 16.54 | 3,042,958 | +0.87(+5.55%) |
Jul 12, 2010 | 15.56 | 15.90 | 15.48 | 15.67 | 1,566,853 | +0.01(+0.06%) |
Jul 09, 2010 | 15.52 | 15.68 | 15.29 | 15.66 | 1,467,532 | +0.19(+1.23%) |
Jul 08, 2010 | 15.65 | 15.70 | 15.20 | 15.47 | 2,927,383 | -0.05(-0.32%) |
Jul 07, 2010 | 15.13 | 15.94 | 15.12 | 15.52 | 4,561,673 | +0.64(+4.30%) |
Jul 06, 2010 | 14.86 | 15.20 | 14.67 | 14.88 | 2,715,108 | +0.20(+1.36%) |
Jul 02, 2010 | 14.96 | 15.00 | 14.54 | 14.68 | 3,105,967 | -0.26(-1.74%) |
Jul 01, 2010 | 14.93 | 15.04 | 14.45 | 14.94 | 3,947,123 | -0.01(-0.07%) |
Jun 30, 2010 | 15.50 | 15.64 | 14.85 | 14.95 | 4,561,739 | -0.52(-3.36%) |
Jun 29, 2010 | 16.17 | 16.17 | 15.36 | 15.47 | 3,880,493 | -0.93(-5.67%) |
Jun 25, 2010 | 16.49 | 16.64 | 16.26 | 16.40 | 4,113,451 | +0.00(+0.00%) |
Jun 24, 2010 | 16.64 | 16.69 | 16.35 | 16.40 | 2,421,065 | -0.31(-1.86%) |
Jun 23, 2010 | 17.20 | 17.29 | 16.54 | 16.71 | 2,988,096 | -0.40(-2.34%) |
Jun 22, 2010 | 17.26 | 17.60 | 17.11 | 17.11 | 3,081,153 | -0.18(-1.04%) |
Jun 21, 2010 | 17.53 | 17.67 | 17.23 | 17.29 | 1,843,704 | -0.11(-0.63%) |
Jun 18, 2010 | 17.56 | 17.68 | 17.32 | 17.40 | 2,119,538 | -0.14(-0.80%) |
Jun 17, 2010 | 17.67 | 17.85 | 17.33 | 17.54 | 2,606,927 | +0.09(+0.52%) |
Jun 16, 2010 | 17.40 | 17.57 | 17.31 | 17.45 | 2,736,037 | -0.10(-0.57%) |
Jun 15, 2010 | 17.13 | 17.60 | 17.06 | 17.55 | 2,058,859 | +0.52(+3.05%) |
Jun 14, 2010 | 17.08 | 17.25 | 16.93 | 17.03 | 2,658,492 | -0.01(-0.06%) |
Jun 11, 2010 | 16.34 | 17.08 | 16.32 | 17.04 | 2,293,343 | +0.52(+3.15%) |
Jun 10, 2010 | 16.38 | 16.53 | 16.15 | 16.52 | 2,046,235 | +0.42(+2.61%) |
Jun 09, 2010 | 16.07 | 16.49 | 16.03 | 16.10 | 1,946,985 | -0.03(-0.19%) |
Jun 08, 2010 | 16.01 | 16.28 | 15.57 | 16.13 | 2,793,157 | +0.15(+0.94%) |
Jun 07, 2010 | 16.36 | 16.49 | 15.89 | 15.98 | 2,618,418 | -0.26(-1.60%) |
Jun 04, 2010 | 16.84 | 16.89 | 16.13 | 16.24 | 4,135,532 | -1.13(-6.51%) |
Jun 03, 2010 | 16.90 | 17.45 | 16.84 | 17.37 | 2,691,835 | +0.51(+3.02%) |
Jun 02, 2010 | 16.54 | 16.86 | 16.24 | 16.86 | 1,976,814 | +0.55(+3.37%) |
Jun 01, 2010 | 16.98 | 17.00 | 16.31 | 16.31 | 3,875,456 | -0.73(-4.26%) |
May 28, 2010 | 17.08 | 17.32 | 16.83 | 17.04 | 4,198,745 | -0.04(-0.26%) |
May 27, 2010 | 16.62 | 17.08 | 16.53 | 17.08 | 4,409,584 | +0.82(+5.04%) |
May 26, 2010 | 15.73 | 16.40 | 15.73 | 16.26 | 6,383,889 | +0.59(+3.77%) |
May 25, 2010 | 15.25 | 15.69 | 15.10 | 15.67 | 3,968,580 | -0.07(-0.44%) |
May 24, 2010 | 15.34 | 15.89 | 15.30 | 15.74 | 3,643,358 | +0.36(+2.34%) |
May 21, 2010 | 15.17 | 15.48 | 15.05 | 15.38 | 4,693,095 | -0.04(-0.26%) |
May 20, 2010 | 15.11 | 15.61 | 15.07 | 15.42 | 5,472,545 | -0.46(-2.90%) |
May 19, 2010 | 16.08 | 16.19 | 15.62 | 15.88 | 2,458,489 | -0.34(-2.10%) |
May 18, 2010 | 16.58 | 16.80 | 16.02 | 16.22 | 3,682,323 | -0.34(-2.05%) |
May 17, 2010 | 16.46 | 16.93 | 16.21 | 16.56 | 3,080,723 | +0.09(+0.55%) |
May 14, 2010 | 16.70 | 16.84 | 16.13 | 16.47 | 3,329,338 | -0.39(-2.31%) |
May 13, 2010 | 16.83 | 17.58 | 16.82 | 16.86 | 2,787,599 | -0.09(-0.53%) |
May 12, 2010 | 16.56 | 16.98 | 16.51 | 16.95 | 3,382,665 | +0.52(+3.16%) |
May 11, 2010 | 16.51 | 16.81 | 16.30 | 16.43 | 8,787,082 | -0.95(-5.48%) |
May 10, 2010 | 17.18 | 17.50 | 17.10 | 17.38 | 4,141,375 | +0.96(+5.86%) |
May 07, 2010 | 16.76 | 16.98 | 15.94 | 16.42 | 4,255,626 | -0.44(-2.61%) |
May 06, 2010 | 17.90 | 17.99 | 15.50 | 16.86 | 6,350,479 | -1.06(-5.92%) |
May 05, 2010 | 17.96 | 18.14 | 17.70 | 17.92 | 3,441,662 | -0.34(-1.86%) |
May 04, 2010 | 18.33 | 18.41 | 17.84 | 18.26 | 2,828,118 | -0.25(-1.35%) |