Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.78 | 14.78 | 13.61 | 13.77 | 4,880,081 | -1.89(-12.09%) |
Jul 29, 2010 | 15.93 | 16.19 | 15.57 | 15.66 | 928,300 | -0.11(-0.71%) |
Jul 28, 2010 | 15.78 | 16.14 | 15.66 | 15.77 | 873,585 | +0.01(+0.04%) |
Jul 27, 2010 | 15.93 | 16.01 | 15.67 | 15.76 | 826,486 | -0.05(-0.31%) |
Jul 26, 2010 | 15.99 | 16.19 | 15.76 | 15.81 | 1,166,968 | -0.21(-1.32%) |
Jul 23, 2010 | 16.23 | 16.47 | 15.76 | 16.02 | 1,233,553 | -0.20(-1.26%) |
Jul 22, 2010 | 16.26 | 16.74 | 16.09 | 16.23 | 1,152,836 | +0.20(+1.23%) |
Jul 21, 2010 | 16.71 | 16.96 | 15.93 | 16.03 | 629,911 | -0.61(-3.68%) |
Jul 20, 2010 | 16.03 | 16.75 | 15.78 | 16.64 | 700,566 | +0.44(+2.74%) |
Jul 19, 2010 | 16.18 | 16.47 | 15.83 | 16.20 | 673,870 | -0.03(-0.17%) |
Jul 16, 2010 | 16.92 | 17.29 | 16.02 | 16.23 | 1,143,786 | -0.80(-4.71%) |
Jul 15, 2010 | 16.63 | 17.09 | 16.21 | 17.03 | 734,108 | +0.34(+2.07%) |
Jul 14, 2010 | 16.35 | 16.96 | 16.35 | 16.69 | 688,060 | +0.27(+1.63%) |
Jul 13, 2010 | 16.16 | 16.54 | 16.12 | 16.42 | 666,622 | +0.39(+2.41%) |
Jul 12, 2010 | 16.04 | 16.31 | 15.96 | 16.03 | 547,651 | -0.06(-0.39%) |
Jul 09, 2010 | 15.86 | 16.24 | 15.50 | 16.09 | 463,555 | +0.23(+1.46%) |
Jul 08, 2010 | 15.75 | 15.93 | 15.52 | 15.86 | 871,676 | +0.21(+1.35%) |
Jul 07, 2010 | 15.49 | 15.88 | 15.29 | 15.65 | 1,076,462 | +0.27(+1.79%) |
Jul 06, 2010 | 16.24 | 16.32 | 15.37 | 15.38 | 782,547 | -0.61(-3.83%) |
Jul 02, 2010 | 16.33 | 16.46 | 15.97 | 15.99 | 463,204 | -0.24(-1.47%) |
Jul 01, 2010 | 16.13 | 16.36 | 15.38 | 16.23 | 851,180 | +0.08(+0.52%) |
Jun 30, 2010 | 16.03 | 16.70 | 15.93 | 16.14 | 563,544 | +0.08(+0.48%) |
Jun 29, 2010 | 16.50 | 16.88 | 15.94 | 16.07 | 629,622 | -0.82(-4.87%) |
Jun 25, 2010 | 16.48 | 17.01 | 16.09 | 16.89 | 681,022 | +0.41(+2.48%) |
Jun 24, 2010 | 16.75 | 17.03 | 16.40 | 16.48 | 453,680 | -0.40(-2.38%) |
Jun 23, 2010 | 16.70 | 17.52 | 16.51 | 16.88 | 1,108,867 | +0.13(+0.80%) |
Jun 22, 2010 | 16.18 | 17.19 | 16.18 | 16.75 | 1,170,946 | +0.65(+4.07%) |
Jun 21, 2010 | 16.73 | 16.81 | 16.07 | 16.09 | 635,312 | -0.39(-2.35%) |
Jun 18, 2010 | 16.44 | 16.71 | 16.22 | 16.48 | 1,017,156 | +0.08(+0.52%) |
Jun 17, 2010 | 16.47 | 16.56 | 16.05 | 16.40 | 465,794 | -0.01(-0.09%) |
Jun 16, 2010 | 16.18 | 16.60 | 16.00 | 16.41 | 519,630 | +0.14(+0.87%) |
Jun 15, 2010 | 16.27 | 16.49 | 15.86 | 16.27 | 730,088 | +0.18(+1.09%) |
Jun 14, 2010 | 15.48 | 16.40 | 15.48 | 16.09 | 962,160 | +0.73(+4.76%) |
Jun 11, 2010 | 14.92 | 15.45 | 14.75 | 15.36 | 497,309 | +0.28(+1.87%) |
Jun 10, 2010 | 14.93 | 15.10 | 14.74 | 15.08 | 686,746 | +0.35(+2.39%) |
Jun 09, 2010 | 14.34 | 14.98 | 14.29 | 14.73 | 760,500 | +0.43(+3.00%) |
Jun 08, 2010 | 14.53 | 14.69 | 13.81 | 14.30 | 1,012,787 | -0.19(-1.31%) |
Jun 07, 2010 | 14.84 | 14.97 | 14.36 | 14.49 | 676,043 | -0.42(-2.79%) |
Jun 04, 2010 | 15.29 | 15.45 | 14.76 | 14.91 | 800,140 | -0.89(-5.66%) |
Jun 03, 2010 | 15.74 | 15.86 | 15.42 | 15.80 | 527,530 | +0.17(+1.08%) |
Jun 02, 2010 | 15.14 | 15.63 | 14.96 | 15.63 | 727,575 | +0.42(+2.73%) |
Jun 01, 2010 | 15.52 | 15.75 | 15.15 | 15.21 | 579,734 | -0.44(-2.83%) |
May 28, 2010 | 16.00 | 16.20 | 15.48 | 15.66 | 372,308 | -0.34(-2.11%) |
May 27, 2010 | 15.57 | 16.18 | 15.40 | 16.00 | 518,172 | +0.75(+4.94%) |
May 26, 2010 | 15.29 | 15.87 | 15.21 | 15.24 | 556,690 | +0.07(+0.46%) |
May 25, 2010 | 14.93 | 15.25 | 14.67 | 15.17 | 903,863 | -0.06(-0.37%) |
May 24, 2010 | 15.00 | 15.56 | 14.79 | 15.23 | 846,970 | +0.28(+1.88%) |
May 21, 2010 | 14.67 | 15.18 | 14.58 | 14.95 | 1,283,846 | +0.11(+0.71%) |
May 20, 2010 | 14.66 | 15.29 | 14.59 | 14.84 | 983,118 | -0.62(-4.00%) |
May 19, 2010 | 15.59 | 15.84 | 15.27 | 15.46 | 899,805 | -0.20(-1.26%) |
May 18, 2010 | 16.05 | 16.50 | 15.48 | 15.66 | 1,703,254 | -0.35(-2.20%) |
May 17, 2010 | 15.90 | 16.18 | 15.46 | 16.01 | 594,989 | +0.18(+1.16%) |
May 14, 2010 | 16.38 | 16.46 | 15.30 | 15.83 | 1,431,198 | -0.70(-4.22%) |
May 13, 2010 | 16.80 | 17.23 | 16.44 | 16.52 | 1,278,867 | -0.22(-1.30%) |
May 12, 2010 | 16.00 | 16.75 | 15.95 | 16.74 | 1,941,796 | +0.95(+6.02%) |
May 11, 2010 | 15.63 | 16.00 | 14.97 | 15.79 | 1,600,557 | +0.63(+4.15%) |
May 10, 2010 | 14.67 | 15.20 | 13.68 | 15.16 | 3,611,187 | +0.16(+1.07%) |
May 07, 2010 | 15.57 | 16.03 | 14.67 | 15.00 | 2,219,008 | -0.76(-4.83%) |
May 06, 2010 | 15.76 | 16.07 | 15.40 | 15.76 | 1,788,619 | +0.05(+0.31%) |
May 05, 2010 | 15.67 | 16.17 | 15.11 | 15.71 | 2,739,356 | -0.08(-0.49%) |
May 04, 2010 | 14.60 | 15.96 | 14.52 | 15.79 | 12,441,635 | +2.88(+22.27%) |