Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.46 | 16.57 | 16.08 | 16.46 | 1,277,881 | +0.14(+0.88%) |
Jul 29, 2010 | 16.81 | 16.92 | 16.27 | 16.32 | 966,436 | -0.33(-1.99%) |
Jul 28, 2010 | 16.65 | 16.87 | 16.51 | 16.65 | 5,453 | -0.10(-0.61%) |
Jul 27, 2010 | 16.75 | 16.94 | 16.54 | 16.75 | 5,369 | -0.02(-0.12%) |
Jul 26, 2010 | 16.35 | 16.80 | 16.34 | 16.77 | 1,372,744 | +0.37(+2.27%) |
Jul 23, 2010 | 16.25 | 16.43 | 15.94 | 16.40 | 1,039,197 | +0.13(+0.78%) |
Jul 22, 2010 | 15.84 | 16.32 | 15.83 | 16.27 | 9,203 | +0.60(+3.85%) |
Jul 21, 2010 | 16.10 | 16.10 | 15.66 | 15.67 | 1,284,044 | -0.29(-1.82%) |
Jul 20, 2010 | 15.65 | 16.06 | 15.53 | 15.96 | 20,976 | +0.13(+0.84%) |
Jul 19, 2010 | 15.78 | 15.94 | 15.58 | 15.83 | 998,635 | +0.13(+0.85%) |
Jul 16, 2010 | 15.69 | 16.22 | 15.62 | 15.69 | 1,569,339 | -0.57(-3.49%) |
Jul 15, 2010 | 16.28 | 16.34 | 16.02 | 16.26 | 633,048 | -0.05(-0.31%) |
Jul 14, 2010 | 16.30 | 16.41 | 16.09 | 16.31 | 15,256 | +0.02(+0.09%) |
Jul 13, 2010 | 16.14 | 16.34 | 16.03 | 16.30 | 1,377,527 | +0.28(+1.72%) |
Jul 12, 2010 | 16.10 | 16.17 | 15.93 | 16.02 | 973,433 | -0.12(-0.73%) |
Jul 09, 2010 | 16.14 | 16.17 | 15.93 | 16.14 | 728,241 | +0.11(+0.67%) |
Jul 08, 2010 | 16.07 | 16.20 | 15.71 | 16.03 | 10,535 | +0.17(+1.06%) |
Jul 07, 2010 | 15.04 | 15.86 | 15.04 | 15.86 | 1,760,943 | +0.88(+5.90%) |
Jul 06, 2010 | 14.98 | 15.73 | 14.87 | 14.98 | 6,489 | -0.50(-3.20%) |
Jul 02, 2010 | 15.47 | 15.68 | 15.28 | 15.47 | 1,417,835 | +0.04(+0.26%) |
Jul 01, 2010 | 15.46 | 15.53 | 15.06 | 15.43 | 587 | -0.07(-0.46%) |
Jun 30, 2010 | 15.50 | 15.99 | 15.45 | 15.50 | 3,532 | -0.15(-0.95%) |
Jun 29, 2010 | 15.65 | 15.93 | 15.60 | 15.65 | 7,192 | -0.54(-3.36%) |
Jun 25, 2010 | 16.20 | 16.24 | 15.63 | 16.20 | 1,812,493 | +0.62(+3.95%) |
Jun 24, 2010 | 15.71 | 16.10 | 15.57 | 15.58 | 1,923,993 | -0.18(-1.16%) |
Jun 23, 2010 | 15.73 | 16.00 | 15.59 | 15.76 | 1,092,060 | +0.07(+0.42%) |
Jun 22, 2010 | 16.20 | 16.30 | 15.69 | 15.70 | 4,343 | -0.44(-2.71%) |
Jun 21, 2010 | 16.46 | 16.61 | 16.08 | 16.14 | 986,476 | -0.18(-1.09%) |
Jun 18, 2010 | 16.31 | 16.65 | 16.29 | 16.31 | 1,226,277 | -0.30(-1.84%) |
Jun 17, 2010 | 16.46 | 16.65 | 16.34 | 16.62 | 716,043 | +0.09(+0.55%) |
Jun 16, 2010 | 16.41 | 16.85 | 16.37 | 16.53 | 1,186,260 | -0.26(-1.57%) |
Jun 15, 2010 | 16.48 | 16.79 | 16.36 | 16.79 | 1,167,341 | +0.40(+2.42%) |
Jun 14, 2010 | 16.29 | 16.47 | 16.13 | 16.40 | 1,858,145 | +0.21(+1.32%) |
Jun 11, 2010 | 15.87 | 16.18 | 15.80 | 16.18 | 853,746 | +0.18(+1.14%) |
Jun 10, 2010 | 15.69 | 16.01 | 15.59 | 16.00 | 14,290 | +0.58(+3.76%) |
Jun 09, 2010 | 15.50 | 15.79 | 15.32 | 15.42 | 954,500 | +0.03(+0.20%) |
Jun 08, 2010 | 15.09 | 15.44 | 14.84 | 15.39 | 1,531,135 | +0.29(+1.95%) |
Jun 07, 2010 | 15.06 | 15.44 | 15.00 | 15.09 | 950,092 | +0.05(+0.30%) |
Jun 04, 2010 | 15.05 | 15.72 | 15.00 | 15.05 | 2,220,082 | -0.79(-4.98%) |
Jun 03, 2010 | 16.10 | 16.10 | 15.72 | 15.84 | 691,777 | -0.12(-0.73%) |
Jun 02, 2010 | 15.65 | 15.95 | 15.44 | 15.95 | 1,307,648 | +0.43(+2.75%) |
Jun 01, 2010 | 15.76 | 15.90 | 15.49 | 15.53 | 1,305,276 | -0.30(-1.93%) |
May 28, 2010 | 15.83 | 16.24 | 15.82 | 15.83 | 1,129,237 | -0.41(-2.54%) |
May 27, 2010 | 15.86 | 16.27 | 15.71 | 16.24 | 1,349,072 | +0.72(+4.66%) |
May 26, 2010 | 15.76 | 16.14 | 15.47 | 15.52 | 1,470,036 | -0.14(-0.87%) |
May 25, 2010 | 14.97 | 15.69 | 14.76 | 15.66 | 1,735,005 | +0.31(+2.01%) |
May 24, 2010 | 15.81 | 15.81 | 15.33 | 15.35 | 1,464,353 | -0.22(-1.43%) |
May 21, 2010 | 14.83 | 15.63 | 14.62 | 15.57 | 2,183,370 | +0.57(+3.78%) |
May 20, 2010 | 15.05 | 15.43 | 14.98 | 15.00 | 11,582 | -0.52(-3.36%) |
May 19, 2010 | 15.69 | 15.90 | 15.26 | 15.52 | 1,870,337 | -0.28(-1.79%) |
May 18, 2010 | 16.16 | 16.32 | 15.79 | 15.81 | 16,268 | -0.15(-0.92%) |
May 17, 2010 | 16.14 | 16.28 | 15.62 | 15.95 | 1,159,301 | -0.10(-0.63%) |
May 14, 2010 | 16.06 | 16.38 | 15.99 | 16.06 | 1,637,283 | -0.36(-2.22%) |
May 13, 2010 | 16.57 | 16.65 | 16.39 | 16.42 | 1,157,286 | +0.03(+0.19%) |
May 12, 2010 | 16.39 | 16.67 | 16.32 | 16.39 | 1,268,649 | +0.01(+0.06%) |
May 11, 2010 | 16.39 | 16.51 | 16.29 | 16.38 | 7,691 | +0.25(+1.54%) |
May 10, 2010 | 15.77 | 16.14 | 15.72 | 16.13 | 2,122,979 | +0.83(+5.42%) |
May 07, 2010 | 15.19 | 15.71 | 14.97 | 15.30 | 2,584,825 | +0.11(+0.73%) |
May 06, 2010 | 15.80 | 15.97 | 14.38 | 15.19 | 3,940,411 | -0.53(-3.35%) |
May 05, 2010 | 15.74 | 16.09 | 15.53 | 15.72 | 1,917,594 | -0.39(-2.45%) |
May 04, 2010 | 16.42 | 16.61 | 16.00 | 16.11 | 2,153,273 | -0.54(-3.25%) |