Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.67 | 15.74 | 15.45 | 15.67 | 4,659,849 | -0.08(-0.48%) |
Jul 29, 2010 | 16.00 | 16.14 | 15.67 | 15.75 | 56,533 | -0.10(-0.64%) |
Jul 28, 2010 | 15.93 | 15.96 | 15.76 | 15.85 | 371 | -0.02(-0.14%) |
Jul 27, 2010 | 15.74 | 15.90 | 15.69 | 15.87 | 46,499 | -0.17(-1.04%) |
Jul 26, 2010 | 15.84 | 16.07 | 15.73 | 16.04 | 7,696,151 | +0.25(+1.60%) |
Jul 23, 2010 | 16.17 | 16.28 | 15.51 | 15.79 | 22,469,640 | -0.69(-4.21%) |
Jul 22, 2010 | 16.34 | 16.63 | 16.34 | 16.48 | 617 | +0.48(+2.99%) |
Jul 21, 2010 | 16.34 | 16.34 | 15.94 | 16.00 | 4,743,507 | -0.51(-3.09%) |
Jul 20, 2010 | 16.23 | 16.51 | 16.22 | 16.51 | 14,515 | -0.23(-1.35%) |
Jul 19, 2010 | 16.81 | 16.88 | 16.68 | 16.74 | 3,206,542 | +0.26(+1.57%) |
Jul 16, 2010 | 16.48 | 16.90 | 16.44 | 16.48 | 3,532,863 | -0.40(-2.36%) |
Jul 15, 2010 | 17.05 | 17.05 | 16.81 | 16.88 | 3,626,851 | +0.05(+0.29%) |
Jul 14, 2010 | 16.79 | 16.86 | 16.66 | 16.83 | 27,430 | +0.17(+1.00%) |
Jul 13, 2010 | 16.56 | 16.69 | 16.53 | 16.66 | 27,476 | +0.36(+2.23%) |
Jul 12, 2010 | 16.22 | 16.38 | 16.19 | 16.30 | 3,054,712 | -0.00(-0.02%) |
Jul 09, 2010 | 16.30 | 16.32 | 16.11 | 16.30 | 3,722,610 | +0.09(+0.56%) |
Jul 08, 2010 | 16.22 | 16.24 | 16.01 | 16.21 | 60,737 | +0.16(+1.01%) |
Jul 07, 2010 | 15.79 | 16.08 | 15.77 | 16.05 | 7,390 | +0.20(+1.26%) |
Jul 06, 2010 | 15.98 | 16.04 | 15.76 | 15.85 | 3,294 | +0.04(+0.24%) |
Jul 02, 2010 | 15.81 | 16.03 | 15.74 | 15.81 | 6,587,444 | -0.53(-3.23%) |
Jul 01, 2010 | 16.17 | 16.39 | 16.05 | 16.34 | 6,775,858 | +0.17(+1.06%) |
Jun 30, 2010 | 16.11 | 16.38 | 16.09 | 16.17 | 101,409 | +0.17(+1.04%) |
Jun 29, 2010 | 16.13 | 16.13 | 15.89 | 16.00 | 40,776 | -0.30(-1.82%) |
Jun 25, 2010 | 16.30 | 16.36 | 16.12 | 16.30 | 3,773,811 | -0.09(-0.52%) |
Jun 24, 2010 | 16.53 | 16.57 | 16.29 | 16.38 | 21,309 | -0.27(-1.65%) |
Jun 23, 2010 | 16.67 | 16.73 | 16.45 | 16.66 | 4,520,611 | +0.10(+0.62%) |
Jun 22, 2010 | 16.71 | 16.76 | 16.51 | 16.55 | 52,939 | +0.13(+0.82%) |
Jun 21, 2010 | 16.59 | 16.67 | 16.34 | 16.42 | 6,743,471 | +0.05(+0.30%) |
Jun 18, 2010 | 16.37 | 16.53 | 16.30 | 16.37 | 9,649,129 | -0.69(-4.04%) |
Jun 17, 2010 | 17.13 | 17.17 | 16.90 | 17.06 | 3,910,708 | -0.06(-0.38%) |
Jun 16, 2010 | 16.95 | 17.15 | 16.87 | 17.12 | 4,501,142 | +0.15(+0.89%) |
Jun 15, 2010 | 16.78 | 16.97 | 16.69 | 16.97 | 16,761 | +0.41(+2.50%) |
Jun 14, 2010 | 16.62 | 16.76 | 16.54 | 16.56 | 4,629,537 | +0.39(+2.43%) |
Jun 11, 2010 | 16.00 | 16.22 | 15.97 | 16.17 | 5,548,780 | +0.11(+0.67%) |
Jun 10, 2010 | 15.95 | 16.19 | 15.88 | 16.06 | 31,422 | +0.58(+3.75%) |
Jun 09, 2010 | 15.59 | 15.75 | 15.44 | 15.48 | 4,586,976 | +0.03(+0.21%) |
Jun 08, 2010 | 15.33 | 15.53 | 15.24 | 15.45 | 49,914 | +0.13(+0.88%) |
Jun 07, 2010 | 15.51 | 15.62 | 15.31 | 15.31 | 4,901,733 | -0.32(-2.03%) |
Jun 04, 2010 | 15.63 | 15.99 | 15.58 | 15.63 | 5,397,384 | -0.84(-5.13%) |
Jun 03, 2010 | 16.64 | 16.67 | 16.34 | 16.47 | 5,048,236 | +0.06(+0.36%) |
Jun 02, 2010 | 16.15 | 16.43 | 16.04 | 16.41 | 4,993,896 | +0.41(+2.55%) |
Jun 01, 2010 | 15.99 | 16.43 | 15.94 | 16.01 | 6,695,928 | -0.08(-0.50%) |
May 28, 2010 | 16.09 | 16.37 | 16.04 | 16.09 | 6,890,124 | -0.20(-1.22%) |
May 27, 2010 | 16.00 | 16.29 | 15.88 | 16.29 | 7,250,058 | +0.93(+6.06%) |
May 26, 2010 | 15.65 | 15.79 | 15.33 | 15.36 | 7,189,257 | -0.22(-1.38%) |
May 25, 2010 | 15.18 | 15.59 | 15.06 | 15.57 | 47,146 | +0.02(+0.14%) |
May 24, 2010 | 15.62 | 15.74 | 15.52 | 15.55 | 5,546,927 | -0.27(-1.70%) |
May 21, 2010 | 15.50 | 15.89 | 15.46 | 15.82 | 7,665,268 | +0.09(+0.58%) |
May 20, 2010 | 15.63 | 15.99 | 15.58 | 15.73 | 11,382,071 | -0.39(-2.44%) |
May 19, 2010 | 15.97 | 16.14 | 15.76 | 16.12 | 7,717,186 | +0.15(+0.91%) |
May 18, 2010 | 16.24 | 16.27 | 15.97 | 15.97 | 10,521 | -0.15(-0.93%) |
May 17, 2010 | 16.21 | 16.24 | 15.82 | 16.12 | 7,888,376 | -0.03(-0.22%) |
May 14, 2010 | 16.16 | 16.51 | 16.03 | 16.16 | 9,224,448 | -0.45(-2.72%) |
May 13, 2010 | 16.62 | 16.79 | 16.56 | 16.61 | 7,192,925 | -0.28(-1.67%) |
May 12, 2010 | 16.81 | 17.02 | 16.76 | 16.89 | 7,404,673 | +0.25(+1.51%) |
May 11, 2010 | 16.82 | 16.88 | 16.64 | 16.64 | 3,455 | -0.31(-1.84%) |
May 10, 2010 | 16.86 | 16.98 | 16.82 | 16.95 | 9,567,447 | +1.11(+6.99%) |
May 07, 2010 | 16.16 | 16.33 | 15.58 | 15.85 | 17,652,694 | -0.45(-2.74%) |
May 06, 2010 | 16.46 | 16.61 | 15.64 | 16.29 | 389 | -0.44(-2.64%) |
May 05, 2010 | 16.85 | 16.98 | 16.73 | 16.73 | 16,845,778 | -0.31(-1.81%) |
May 04, 2010 | 17.09 | 17.20 | 16.86 | 17.04 | 15,976,386 | -0.47(-2.69%) |