Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.12 | 16.28 | 16.04 | 16.21 | 1,170,218 | +0.15(+0.93%) |
Jul 29, 2010 | 16.34 | 16.35 | 15.91 | 16.06 | 1,818,062 | -0.16(-0.99%) |
Jul 28, 2010 | 15.92 | 16.27 | 15.84 | 16.22 | 1,398,947 | +0.24(+1.50%) |
Jul 27, 2010 | 16.61 | 16.62 | 15.82 | 15.98 | 2,421,445 | -0.75(-4.48%) |
Jul 26, 2010 | 17.37 | 17.37 | 16.73 | 16.73 | 2,124,831 | -0.42(-2.45%) |
Jul 23, 2010 | 17.20 | 17.34 | 17.00 | 17.15 | 1,104,019 | +0.02(+0.12%) |
Jul 22, 2010 | 16.80 | 17.23 | 16.76 | 17.13 | 1,482,370 | +0.29(+1.72%) |
Jul 21, 2010 | 16.97 | 17.12 | 16.67 | 16.84 | 1,834,743 | -0.11(-0.65%) |
Jul 20, 2010 | 16.33 | 16.95 | 16.28 | 16.95 | 2,045,644 | +0.48(+2.91%) |
Jul 19, 2010 | 16.60 | 16.61 | 16.13 | 16.47 | 1,686,105 | -0.31(-1.85%) |
Jul 16, 2010 | 17.01 | 17.12 | 16.69 | 16.78 | 2,242,603 | -0.62(-3.56%) |
Jul 15, 2010 | 17.54 | 17.54 | 17.17 | 17.40 | 1,768,418 | +0.06(+0.35%) |
Jul 14, 2010 | 17.30 | 17.70 | 17.22 | 17.34 | 1,924,266 | -0.01(-0.06%) |
Jul 13, 2010 | 17.81 | 17.81 | 17.27 | 17.35 | 1,568,693 | +0.09(+0.52%) |
Jul 12, 2010 | 17.40 | 17.78 | 17.14 | 17.26 | 1,238,694 | -0.37(-2.10%) |
Jul 09, 2010 | 17.30 | 17.79 | 17.14 | 17.63 | 1,525,548 | +0.57(+3.34%) |
Jul 08, 2010 | 17.50 | 17.50 | 16.70 | 17.06 | 2,528,758 | -0.35(-2.01%) |
Jul 07, 2010 | 16.66 | 17.41 | 16.58 | 17.41 | 2,327,983 | +0.60(+3.57%) |
Jul 06, 2010 | 17.50 | 17.50 | 16.63 | 16.81 | 2,537,169 | -0.85(-4.81%) |
Jul 02, 2010 | 18.00 | 18.19 | 17.58 | 17.66 | 1,400,625 | -1.11(-5.91%) |
Jun 30, 2010 | 18.51 | 19.11 | 18.51 | 18.77 | 2,961,245 | +0.21(+1.13%) |
Jun 29, 2010 | 19.01 | 19.22 | 18.49 | 18.56 | 1,817,178 | -0.67(-3.48%) |
Jun 25, 2010 | 18.87 | 19.44 | 18.80 | 19.23 | 1,677,062 | +0.67(+3.61%) |
Jun 24, 2010 | 18.55 | 19.04 | 18.48 | 18.56 | 1,561,815 | +0.02(+0.11%) |
Jun 23, 2010 | 18.47 | 18.84 | 18.31 | 18.54 | 1,965,358 | +0.02(+0.11%) |
Jun 22, 2010 | 18.50 | 18.71 | 18.29 | 18.52 | 1,266,690 | +0.08(+0.43%) |
Jun 21, 2010 | 19.38 | 19.51 | 18.39 | 18.44 | 1,641,184 | -0.90(-4.65%) |
Jun 18, 2010 | 19.72 | 19.74 | 19.34 | 19.34 | 2,984,574 | -0.01(-0.05%) |
Jun 17, 2010 | 19.20 | 19.53 | 19.18 | 19.35 | 2,075,468 | +0.53(+2.82%) |
Jun 16, 2010 | 18.05 | 18.91 | 17.98 | 18.82 | 2,298,130 | +0.78(+4.32%) |
Jun 15, 2010 | 17.62 | 18.04 | 17.61 | 18.04 | 1,725,845 | +0.49(+2.79%) |
Jun 14, 2010 | 18.11 | 18.17 | 17.51 | 17.55 | 2,031,934 | -0.74(-4.05%) |
Jun 11, 2010 | 17.67 | 18.38 | 17.54 | 18.29 | 1,766,567 | +0.86(+4.93%) |
Jun 10, 2010 | 17.25 | 17.72 | 17.25 | 17.43 | 1,185,095 | -0.11(-0.63%) |
Jun 09, 2010 | 17.81 | 18.08 | 17.47 | 17.54 | 1,745,911 | -0.60(-3.31%) |
Jun 08, 2010 | 18.35 | 18.88 | 17.99 | 18.14 | 3,005,772 | +0.07(+0.39%) |
Jun 07, 2010 | 17.50 | 18.28 | 17.23 | 18.07 | 3,019,819 | +0.57(+3.26%) |
Jun 04, 2010 | 17.21 | 17.87 | 17.21 | 17.50 | 1,581,963 | -0.13(-0.74%) |
Jun 03, 2010 | 18.00 | 18.00 | 17.39 | 17.63 | 1,525,246 | -0.29(-1.62%) |
Jun 02, 2010 | 17.96 | 18.10 | 17.67 | 17.92 | 2,698,582 | -0.27(-1.48%) |
Jun 01, 2010 | 18.61 | 18.90 | 18.18 | 18.19 | 3,727,299 | -0.13(-0.71%) |
May 31, 2010 | 18.16 | 18.35 | 18.16 | 18.32 | 256,322 | +0.13(+0.71%) |
May 28, 2010 | 18.26 | 18.54 | 18.13 | 18.19 | 1,320,482 | -0.39(-2.10%) |
May 27, 2010 | 18.19 | 18.76 | 18.16 | 18.58 | 1,377,648 | +0.42(+2.31%) |
May 26, 2010 | 18.70 | 18.71 | 18.15 | 18.16 | 2,120,498 | +0.07(+0.39%) |
May 25, 2010 | 17.21 | 18.13 | 17.21 | 18.09 | 2,461,342 | +1.05(+6.16%) |
May 21, 2010 | 16.70 | 17.25 | 16.52 | 17.04 | 1,698,746 | -0.07(-0.41%) |
May 20, 2010 | 17.24 | 17.53 | 17.02 | 17.11 | 3,686,424 | -0.72(-4.04%) |
May 19, 2010 | 18.30 | 18.48 | 17.38 | 17.83 | 3,481,476 | -0.85(-4.55%) |
May 18, 2010 | 18.55 | 19.00 | 18.55 | 18.68 | 2,149,193 | -0.36(-1.89%) |
May 17, 2010 | 19.39 | 19.40 | 18.73 | 19.04 | 2,257,137 | -0.45(-2.31%) |
May 14, 2010 | 20.00 | 20.14 | 18.42 | 19.49 | 3,545,053 | -0.06(-0.31%) |
May 13, 2010 | 19.55 | 19.89 | 19.49 | 19.55 | 2,921,856 | -0.23(-1.16%) |
May 12, 2010 | 20.50 | 20.58 | 19.63 | 19.78 | 5,066,689 | -0.23(-1.15%) |
May 11, 2010 | 18.80 | 20.14 | 19.54 | 20.01 | 5,130,101 | +1.75(+9.58%) |
May 10, 2010 | 18.17 | 18.39 | 18.18 | 18.26 | 2,496,900 | -0.21(-1.14%) |
May 07, 2010 | 18.60 | 19.00 | 18.12 | 18.47 | 3,873,787 | -0.38(-2.02%) |
May 06, 2010 | 18.04 | 18.85 | 18.01 | 18.85 | 5,206,873 | +0.68(+3.74%) |
May 05, 2010 | 17.61 | 18.39 | 17.83 | 18.17 | 4,390,717 | -0.11(-0.60%) |
May 04, 2010 | 18.50 | 18.60 | 17.58 | 18.28 | 3,393,406 | +0.21(+1.16%) |