Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.83 | 17.20 | 16.54 | 16.83 | 1,676,298 | -0.10(-0.59%) |
Jul 29, 2010 | 17.25 | 17.45 | 16.59 | 16.93 | 2,032,041 | -0.14(-0.83%) |
Jul 28, 2010 | 17.08 | 17.10 | 16.80 | 17.08 | 38,167 | +0.16(+0.96%) |
Jul 27, 2010 | 16.94 | 17.17 | 16.56 | 16.91 | 4,114 | +0.13(+0.80%) |
Jul 26, 2010 | 16.56 | 16.83 | 16.39 | 16.78 | 1,406,823 | +0.26(+1.59%) |
Jul 23, 2010 | 16.09 | 16.53 | 15.90 | 16.51 | 1,566,456 | +0.36(+2.24%) |
Jul 22, 2010 | 15.64 | 16.45 | 15.43 | 16.15 | 5,072 | +0.78(+5.08%) |
Jul 21, 2010 | 15.88 | 15.99 | 15.17 | 15.37 | 2,953,104 | -0.30(-1.90%) |
Jul 20, 2010 | 14.97 | 15.71 | 14.73 | 15.67 | 14,472 | +0.45(+2.94%) |
Jul 19, 2010 | 14.89 | 15.39 | 14.73 | 15.22 | 1,480,302 | +0.37(+2.48%) |
Jul 16, 2010 | 14.85 | 15.49 | 14.76 | 14.85 | 1,210,594 | -0.76(-4.86%) |
Jul 15, 2010 | 16.17 | 16.20 | 15.48 | 15.61 | 2,041,086 | -0.48(-3.00%) |
Jul 14, 2010 | 15.66 | 16.39 | 15.40 | 16.10 | 44,819 | +0.35(+2.21%) |
Jul 13, 2010 | 15.75 | 15.88 | 14.98 | 15.75 | 8,520 | +1.07(+7.30%) |
Jul 12, 2010 | 14.63 | 14.82 | 14.48 | 14.68 | 895,268 | -0.04(-0.29%) |
Jul 09, 2010 | 14.72 | 14.75 | 14.36 | 14.72 | 765,648 | +0.27(+1.87%) |
Jul 08, 2010 | 14.45 | 14.61 | 14.14 | 14.45 | 19,240 | +0.12(+0.84%) |
Jul 07, 2010 | 13.69 | 14.36 | 13.69 | 14.33 | 19,236 | +0.67(+4.94%) |
Jul 06, 2010 | 13.65 | 14.68 | 13.57 | 13.65 | 6,070 | -0.48(-3.41%) |
Jul 02, 2010 | 14.14 | 14.51 | 13.93 | 14.14 | 1,306,822 | -0.18(-1.29%) |
Jul 01, 2010 | 14.64 | 14.68 | 13.87 | 14.32 | 1,817,139 | -0.28(-1.90%) |
Jun 30, 2010 | 14.60 | 15.29 | 14.55 | 14.60 | 6,835 | -0.35(-2.33%) |
Jun 29, 2010 | 15.41 | 15.44 | 14.83 | 14.95 | 2,222,466 | -0.92(-5.77%) |
Jun 25, 2010 | 15.86 | 16.04 | 15.37 | 15.86 | 1,497,487 | +0.38(+2.43%) |
Jun 24, 2010 | 15.49 | 15.95 | 15.46 | 15.49 | 514 | -0.40(-2.50%) |
Jun 23, 2010 | 16.13 | 16.27 | 15.76 | 15.88 | 1,966,592 | -0.32(-1.97%) |
Jun 22, 2010 | 16.20 | 16.98 | 16.15 | 16.20 | 2,521 | -0.60(-3.55%) |
Jun 21, 2010 | 17.25 | 17.38 | 16.70 | 16.80 | 1,172,701 | -0.12(-0.71%) |
Jun 18, 2010 | 16.92 | 17.07 | 16.76 | 16.92 | 1,224,611 | -0.02(-0.13%) |
Jun 17, 2010 | 16.94 | 17.20 | 16.63 | 16.94 | 489 | -0.01(-0.08%) |
Jun 16, 2010 | 17.01 | 17.21 | 16.89 | 16.95 | 818,632 | -0.27(-1.57%) |
Jun 15, 2010 | 17.22 | 17.34 | 16.80 | 17.22 | 4,384 | +0.37(+2.19%) |
Jun 14, 2010 | 16.51 | 17.05 | 16.26 | 16.85 | 1,304,542 | +0.56(+3.44%) |
Jun 11, 2010 | 15.89 | 16.32 | 15.75 | 16.29 | 678,667 | +0.13(+0.79%) |
Jun 10, 2010 | 16.17 | 16.27 | 15.28 | 16.17 | 4,073 | +1.08(+7.15%) |
Jun 09, 2010 | 15.36 | 15.80 | 14.95 | 15.09 | 1,127,477 | -0.07(-0.47%) |
Jun 08, 2010 | 14.76 | 15.21 | 14.27 | 15.16 | 1,396,342 | +0.52(+3.54%) |
Jun 07, 2010 | 14.94 | 15.44 | 14.63 | 14.64 | 1,648,882 | -0.14(-0.96%) |
Jun 04, 2010 | 14.78 | 15.49 | 14.72 | 14.78 | 2,106,815 | -0.84(-5.40%) |
Jun 03, 2010 | 15.63 | 15.93 | 15.32 | 15.63 | 487 | +0.03(+0.18%) |
Jun 02, 2010 | 15.60 | 15.64 | 15.15 | 15.60 | 1,271,527 | +0.11(+0.69%) |
Jun 01, 2010 | 15.49 | 16.09 | 15.48 | 15.49 | 3,556 | -0.47(-2.93%) |
May 28, 2010 | 15.96 | 16.51 | 15.85 | 15.96 | 1,861,407 | -0.57(-3.43%) |
May 27, 2010 | 15.86 | 16.56 | 15.61 | 16.53 | 1,026,838 | +1.16(+7.57%) |
May 26, 2010 | 15.37 | 15.83 | 15.15 | 15.37 | 3,567 | +0.38(+2.51%) |
May 25, 2010 | 14.67 | 15.01 | 14.27 | 14.99 | 1,598,841 | -0.30(-1.95%) |
May 24, 2010 | 15.68 | 15.93 | 15.27 | 15.29 | 1,080,768 | -0.40(-2.53%) |
May 21, 2010 | 14.62 | 15.72 | 14.50 | 15.68 | 1,598,602 | +0.76(+5.09%) |
May 20, 2010 | 15.04 | 15.59 | 14.90 | 14.93 | 6,566 | -1.10(-6.86%) |
May 19, 2010 | 16.03 | 16.53 | 15.57 | 16.02 | 1,011,617 | -0.09(-0.53%) |
May 18, 2010 | 17.04 | 17.16 | 16.00 | 16.11 | 3,766 | -0.57(-3.40%) |
May 17, 2010 | 16.70 | 17.10 | 16.07 | 16.68 | 899,567 | +0.13(+0.77%) |
May 14, 2010 | 16.55 | 17.44 | 16.29 | 16.55 | 1,247,764 | -1.11(-6.27%) |
May 13, 2010 | 17.92 | 18.10 | 17.51 | 17.66 | 857,636 | -0.31(-1.74%) |
May 12, 2010 | 17.66 | 18.15 | 17.62 | 17.97 | 1,701,873 | +0.40(+2.30%) |
May 11, 2010 | 17.56 | 17.76 | 17.44 | 17.56 | 2,815 | -0.06(-0.32%) |
May 10, 2010 | 17.32 | 17.68 | 17.25 | 17.62 | 1,314,945 | +1.42(+8.76%) |
May 07, 2010 | 16.98 | 17.31 | 16.01 | 16.20 | 2,001,603 | -0.82(-4.83%) |
May 06, 2010 | 17.43 | 17.71 | 15.31 | 17.02 | 2,707,541 | -1.06(-5.88%) |
May 05, 2010 | 17.91 | 18.38 | 17.68 | 18.09 | 1,365,920 | -0.70(-3.70%) |
May 04, 2010 | 19.00 | 19.08 | 18.53 | 18.78 | 1,144,614 | -0.70(-3.57%) |