Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.56 | 16.80 | 16.04 | 16.56 | 10,536,890 | +0.52(+3.25%) |
Jul 29, 2010 | 16.07 | 16.23 | 15.74 | 16.04 | 2,071 | +0.14(+0.86%) |
Jul 28, 2010 | 16.02 | 16.19 | 15.77 | 15.90 | 4,475,314 | -0.10(-0.61%) |
Jul 27, 2010 | 16.00 | 16.65 | 15.97 | 16.00 | 37,554 | -0.53(-3.20%) |
Jul 26, 2010 | 16.28 | 16.56 | 16.28 | 16.53 | 3,198,441 | +0.31(+1.88%) |
Jul 23, 2010 | 15.82 | 16.42 | 15.73 | 16.22 | 7,083,825 | +0.30(+1.87%) |
Jul 22, 2010 | 15.64 | 16.03 | 15.57 | 15.93 | 30,422 | +0.65(+4.28%) |
Jul 21, 2010 | 16.04 | 16.04 | 15.23 | 15.27 | 6,867,280 | -0.67(-4.22%) |
Jul 20, 2010 | 15.21 | 15.96 | 15.15 | 15.94 | 41,782 | +0.48(+3.08%) |
Jul 19, 2010 | 15.35 | 15.51 | 15.23 | 15.47 | 2,800,523 | +0.20(+1.34%) |
Jul 16, 2010 | 15.26 | 16.00 | 15.23 | 15.26 | 4,782,259 | -0.76(-4.76%) |
Jul 15, 2010 | 16.09 | 16.18 | 15.79 | 16.03 | 3,939,338 | -0.09(-0.56%) |
Jul 14, 2010 | 16.01 | 16.28 | 15.75 | 16.12 | 86,861 | +0.25(+1.59%) |
Jul 13, 2010 | 15.24 | 16.00 | 15.24 | 15.86 | 45,384 | +0.74(+4.92%) |
Jul 12, 2010 | 15.04 | 15.23 | 14.92 | 15.12 | 3,617,895 | +0.05(+0.30%) |
Jul 09, 2010 | 15.08 | 15.09 | 14.60 | 15.08 | 3,651,180 | +0.39(+2.67%) |
Jul 08, 2010 | 14.69 | 14.74 | 14.35 | 14.68 | 27,601 | +0.22(+1.51%) |
Jul 07, 2010 | 13.69 | 14.49 | 13.66 | 14.46 | 10,761 | +0.84(+6.18%) |
Jul 06, 2010 | 14.43 | 14.43 | 13.47 | 13.62 | 40,812 | -0.52(-3.71%) |
Jul 02, 2010 | 14.15 | 14.45 | 14.06 | 14.15 | 3,717,968 | -0.18(-1.24%) |
Jul 01, 2010 | 14.32 | 14.51 | 13.76 | 14.32 | 6,751,421 | +0.23(+1.61%) |
Jun 30, 2010 | 14.18 | 14.64 | 14.05 | 14.10 | 9,288 | -0.06(-0.40%) |
Jun 29, 2010 | 14.75 | 14.75 | 14.04 | 14.15 | 1,284 | -0.68(-4.61%) |
Jun 25, 2010 | 14.84 | 15.02 | 14.71 | 14.84 | 5,280,787 | -0.14(-0.93%) |
Jun 24, 2010 | 15.22 | 15.22 | 14.87 | 14.98 | 13,044 | -0.32(-2.07%) |
Jun 23, 2010 | 15.22 | 15.50 | 14.93 | 15.29 | 5,196,540 | +0.10(+0.67%) |
Jun 22, 2010 | 15.86 | 15.87 | 15.19 | 15.19 | 30,716 | -0.60(-3.78%) |
Jun 21, 2010 | 15.85 | 15.93 | 15.71 | 15.79 | 6,636,025 | +0.19(+1.23%) |
Jun 18, 2010 | 15.60 | 15.70 | 15.39 | 15.60 | 3,503,643 | +0.08(+0.54%) |
Jun 17, 2010 | 15.48 | 15.59 | 15.20 | 15.51 | 4,609,160 | +0.05(+0.32%) |
Jun 16, 2010 | 15.45 | 15.63 | 15.31 | 15.46 | 4,349,549 | -0.10(-0.65%) |
Jun 15, 2010 | 15.28 | 15.57 | 15.11 | 15.57 | 7,201,043 | +0.94(+6.43%) |
Jun 14, 2010 | 14.47 | 14.86 | 14.40 | 14.63 | 3,108,406 | +0.35(+2.43%) |
Jun 11, 2010 | 14.11 | 14.35 | 14.01 | 14.28 | 4,153,629 | +0.01(+0.05%) |
Jun 10, 2010 | 14.05 | 14.37 | 13.99 | 14.27 | 9,540 | +0.54(+3.96%) |
Jun 09, 2010 | 13.85 | 14.11 | 13.66 | 13.73 | 4,727,962 | -0.06(-0.47%) |
Jun 08, 2010 | 13.83 | 14.03 | 13.62 | 13.79 | 3,996 | -0.06(-0.41%) |
Jun 07, 2010 | 14.27 | 14.35 | 13.80 | 13.85 | 3,816,508 | -0.35(-2.45%) |
Jun 04, 2010 | 14.20 | 14.78 | 14.09 | 14.20 | 4,241,452 | -0.89(-5.93%) |
Jun 03, 2010 | 14.65 | 15.15 | 14.65 | 15.09 | 7,545,259 | +0.39(+2.62%) |
Jun 02, 2010 | 13.89 | 14.71 | 13.89 | 14.71 | 16,297 | +0.95(+6.89%) |
Jun 01, 2010 | 14.07 | 14.10 | 13.74 | 13.76 | 6,835,470 | -0.31(-2.20%) |
May 28, 2010 | 14.07 | 14.52 | 13.95 | 14.07 | 3,495,369 | -0.30(-2.10%) |
May 27, 2010 | 13.90 | 14.40 | 13.90 | 14.37 | 4,316,658 | +0.81(+5.96%) |
May 26, 2010 | 13.53 | 13.96 | 13.48 | 13.56 | 264 | +0.12(+0.90%) |
May 25, 2010 | 13.25 | 13.46 | 12.81 | 13.44 | 1,896 | -0.23(-1.66%) |
May 24, 2010 | 13.63 | 14.01 | 13.55 | 13.67 | 6,645,340 | -0.01(-0.08%) |
May 21, 2010 | 12.85 | 13.86 | 12.84 | 13.68 | 6,475,632 | +0.62(+4.71%) |
May 20, 2010 | 13.17 | 13.46 | 12.94 | 13.06 | 9,033,244 | -0.43(-3.19%) |
May 19, 2010 | 13.98 | 13.99 | 13.34 | 13.49 | 8,396,279 | -0.59(-4.16%) |
May 18, 2010 | 14.71 | 14.77 | 14.02 | 14.08 | 11,216 | -0.46(-3.19%) |
May 17, 2010 | 14.85 | 15.00 | 14.14 | 14.54 | 5,558,168 | -0.26(-1.74%) |
May 14, 2010 | 14.80 | 15.26 | 14.64 | 14.80 | 4,534,108 | -0.59(-3.83%) |
May 13, 2010 | 15.40 | 15.66 | 15.27 | 15.39 | 3,317,831 | -0.15(-0.95%) |
May 12, 2010 | 15.18 | 15.66 | 15.18 | 15.54 | 3,764,574 | +0.45(+2.98%) |
May 11, 2010 | 15.26 | 15.41 | 15.06 | 15.09 | 304 | -0.18(-1.19%) |
May 10, 2010 | 15.21 | 15.30 | 15.14 | 15.27 | 6,172,978 | +1.26(+9.03%) |
May 07, 2010 | 14.81 | 15.08 | 13.94 | 14.00 | 13,488,553 | -0.95(-6.36%) |
May 06, 2010 | 14.99 | 16.00 | 13.90 | 14.95 | 1,589 | -0.11(-0.71%) |
May 05, 2010 | 15.28 | 15.68 | 14.94 | 15.06 | 6,514,371 | -0.73(-4.63%) |
May 04, 2010 | 16.12 | 16.18 | 15.65 | 15.79 | 4,421,568 | -0.57(-3.51%) |