Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.93 | 18.09 | 17.60 | 17.93 | 3,559,671 | -0.07(-0.41%) |
Jul 29, 2010 | 17.09 | 18.24 | 16.90 | 18.00 | 4,585,461 | +1.70(+10.44%) |
Jul 28, 2010 | 16.38 | 16.61 | 16.15 | 16.30 | 1,478,847 | -0.09(-0.52%) |
Jul 27, 2010 | 16.74 | 16.79 | 16.19 | 16.39 | 1,458,995 | -0.24(-1.44%) |
Jul 26, 2010 | 16.47 | 16.69 | 16.33 | 16.63 | 870,196 | +0.19(+1.17%) |
Jul 23, 2010 | 15.63 | 16.56 | 15.59 | 16.43 | 1,856,831 | +0.68(+4.30%) |
Jul 22, 2010 | 15.99 | 16.12 | 15.69 | 15.76 | 2,007,146 | +0.10(+0.65%) |
Jul 21, 2010 | 15.27 | 15.92 | 15.27 | 15.66 | 2,833,184 | +0.56(+3.71%) |
Jul 20, 2010 | 14.46 | 15.13 | 14.43 | 15.10 | 1,086,328 | +0.34(+2.28%) |
Jul 19, 2010 | 14.67 | 14.82 | 14.47 | 14.76 | 1,112,940 | +0.20(+1.35%) |
Jul 16, 2010 | 14.56 | 15.14 | 14.54 | 14.56 | 1,395,252 | -0.60(-3.94%) |
Jul 15, 2010 | 15.30 | 15.30 | 14.92 | 15.16 | 2,299,420 | -0.09(-0.59%) |
Jul 14, 2010 | 15.17 | 15.48 | 15.04 | 15.25 | 2,227,762 | +0.06(+0.42%) |
Jul 13, 2010 | 14.65 | 15.28 | 14.60 | 15.19 | 2,248,806 | +0.78(+5.40%) |
Jul 12, 2010 | 14.46 | 14.64 | 14.27 | 14.41 | 1,490,319 | -0.16(-1.09%) |
Jul 09, 2010 | 14.57 | 14.59 | 14.17 | 14.57 | 1,159,361 | +0.39(+2.75%) |
Jul 08, 2010 | 14.37 | 14.37 | 13.98 | 14.18 | 1,967,957 | -0.01(-0.04%) |
Jul 07, 2010 | 13.49 | 14.24 | 13.36 | 14.18 | 2,007,857 | +0.76(+5.68%) |
Jul 06, 2010 | 13.60 | 13.85 | 13.27 | 13.42 | 2,805 | +0.09(+0.68%) |
Jul 02, 2010 | 13.33 | 13.57 | 13.24 | 13.33 | 1,558,974 | -0.11(-0.79%) |
Jul 01, 2010 | 13.86 | 14.00 | 13.25 | 13.44 | 2,745,105 | -0.42(-3.04%) |
Jun 30, 2010 | 14.44 | 14.46 | 13.80 | 13.86 | 397 | -0.44(-3.09%) |
Jun 29, 2010 | 14.66 | 14.72 | 14.19 | 14.30 | 1,970,904 | -0.90(-5.93%) |
Jun 25, 2010 | 15.20 | 15.29 | 14.74 | 15.20 | 5,184,464 | +0.37(+2.52%) |
Jun 24, 2010 | 15.20 | 15.20 | 14.78 | 14.83 | 1,085,848 | -0.47(-3.07%) |
Jun 23, 2010 | 15.15 | 15.50 | 14.90 | 15.30 | 1,082,886 | +0.06(+0.39%) |
Jun 22, 2010 | 15.61 | 15.94 | 15.22 | 15.24 | 991,857 | -0.36(-2.32%) |
Jun 21, 2010 | 15.99 | 16.17 | 15.48 | 15.60 | 940,645 | -0.09(-0.54%) |
Jun 18, 2010 | 15.69 | 15.92 | 15.57 | 15.69 | 796,113 | +0.01(+0.03%) |
Jun 17, 2010 | 15.67 | 15.75 | 15.41 | 15.68 | 1,137,791 | +0.05(+0.34%) |
Jun 16, 2010 | 15.94 | 16.01 | 15.55 | 15.63 | 1,900,849 | -0.44(-2.72%) |
Jun 15, 2010 | 15.49 | 16.12 | 15.49 | 16.07 | 1,991,813 | +0.67(+4.33%) |
Jun 14, 2010 | 15.43 | 15.77 | 15.29 | 15.40 | 1,755,222 | +0.12(+0.77%) |
Jun 11, 2010 | 14.63 | 15.30 | 14.63 | 15.28 | 1,302,596 | +0.41(+2.72%) |
Jun 10, 2010 | 14.66 | 14.89 | 14.51 | 14.88 | 764,171 | +0.57(+3.95%) |
Jun 09, 2010 | 14.34 | 14.91 | 14.25 | 14.31 | 1,534,693 | +0.14(+1.02%) |
Jun 08, 2010 | 13.90 | 14.28 | 13.83 | 14.17 | 1,539,072 | +0.32(+2.31%) |
Jun 07, 2010 | 14.66 | 14.66 | 13.80 | 13.85 | 1,298,399 | -0.71(-4.91%) |
Jun 04, 2010 | 14.56 | 15.17 | 14.49 | 14.56 | 1,004,265 | -0.88(-5.70%) |
Jun 03, 2010 | 15.37 | 15.72 | 15.20 | 15.44 | 1,226,653 | -0.06(-0.41%) |
Jun 02, 2010 | 15.00 | 15.51 | 14.92 | 15.51 | 1,096,992 | +0.60(+4.01%) |
Jun 01, 2010 | 15.13 | 15.49 | 14.91 | 14.91 | 1,217,208 | -0.44(-2.88%) |
May 28, 2010 | 15.35 | 15.77 | 15.23 | 15.35 | 1,597,042 | -0.22(-1.44%) |
May 27, 2010 | 15.40 | 15.59 | 15.27 | 15.58 | 1,540,076 | +0.67(+4.47%) |
May 26, 2010 | 15.13 | 15.50 | 14.79 | 14.91 | 1,836,068 | -0.13(-0.85%) |
May 25, 2010 | 14.58 | 15.07 | 14.29 | 15.04 | 2,029,618 | -0.10(-0.67%) |
May 24, 2010 | 15.40 | 15.51 | 15.11 | 15.14 | 1,464,762 | -0.15(-1.01%) |
May 21, 2010 | 14.55 | 15.44 | 14.47 | 15.29 | 1,828,833 | +0.42(+2.83%) |
May 20, 2010 | 14.96 | 15.31 | 14.87 | 14.87 | 2,312,734 | -1.05(-6.57%) |
May 19, 2010 | 16.76 | 16.76 | 15.71 | 15.92 | 2,650,839 | -0.79(-4.75%) |
May 18, 2010 | 17.27 | 17.30 | 16.55 | 16.71 | 44,066 | -0.29(-1.69%) |
May 17, 2010 | 17.42 | 17.56 | 16.48 | 17.00 | 1,546,462 | -0.35(-1.99%) |
May 14, 2010 | 17.34 | 18.01 | 17.13 | 17.34 | 1,882,535 | -0.83(-4.56%) |
May 13, 2010 | 18.12 | 18.52 | 18.04 | 18.17 | 1,675,919 | -0.05(-0.26%) |
May 12, 2010 | 17.50 | 18.38 | 17.50 | 18.22 | 1,407,451 | +0.80(+4.60%) |
May 11, 2010 | 17.63 | 17.87 | 17.34 | 17.42 | 1,496,258 | +0.27(+1.58%) |
May 10, 2010 | 16.89 | 17.15 | 16.87 | 17.15 | 1,471,300 | +1.16(+7.24%) |
May 07, 2010 | 16.42 | 16.56 | 15.79 | 15.99 | 2,125,988 | -0.45(-2.75%) |
May 06, 2010 | 17.12 | 17.67 | 15.40 | 16.44 | 2,107,145 | -0.71(-4.15%) |
May 05, 2010 | 17.34 | 17.61 | 17.15 | 17.15 | 2,261,055 | -0.47(-2.68%) |
May 04, 2010 | 18.39 | 18.39 | 17.61 | 17.62 | 1,862,189 | -1.12(-5.98%) |