Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.51 | 17.69 | 16.83 | 17.51 | 1,029,564 | +0.29(+1.69%) |
Jul 29, 2010 | 17.61 | 17.89 | 17.01 | 17.22 | 1,262,994 | -0.26(-1.50%) |
Jul 28, 2010 | 17.48 | 17.70 | 17.15 | 17.48 | 3,669 | -0.52(-2.86%) |
Jul 27, 2010 | 17.80 | 18.30 | 17.77 | 18.00 | 1,768,423 | +0.44(+2.51%) |
Jul 26, 2010 | 17.33 | 17.65 | 17.26 | 17.56 | 1,381,646 | +0.27(+1.57%) |
Jul 23, 2010 | 17.20 | 17.34 | 16.86 | 17.29 | 1,459,682 | +0.05(+0.27%) |
Jul 22, 2010 | 16.80 | 17.33 | 16.80 | 17.24 | 1,827,966 | +0.67(+4.07%) |
Jul 21, 2010 | 16.08 | 17.36 | 16.08 | 16.56 | 3,016,033 | +0.71(+4.49%) |
Jul 20, 2010 | 15.12 | 15.93 | 14.89 | 15.85 | 724,239 | +0.55(+3.61%) |
Jul 19, 2010 | 15.04 | 15.33 | 14.70 | 15.30 | 632,626 | +0.35(+2.32%) |
Jul 16, 2010 | 14.95 | 15.65 | 14.90 | 14.95 | 768,614 | -0.85(-5.39%) |
Jul 15, 2010 | 16.04 | 16.04 | 15.50 | 15.81 | 755,390 | -0.16(-1.00%) |
Jul 14, 2010 | 15.96 | 16.11 | 15.68 | 15.96 | 475,066 | -0.08(-0.53%) |
Jul 13, 2010 | 16.05 | 16.13 | 15.73 | 16.05 | 8,970 | +0.62(+4.01%) |
Jul 12, 2010 | 15.75 | 15.93 | 15.28 | 15.43 | 492,316 | -0.34(-2.14%) |
Jul 09, 2010 | 15.77 | 15.79 | 15.36 | 15.77 | 755,352 | +0.35(+2.25%) |
Jul 08, 2010 | 15.42 | 15.48 | 15.07 | 15.42 | 878,537 | +0.44(+2.94%) |
Jul 07, 2010 | 14.14 | 15.00 | 14.12 | 14.98 | 726,492 | +0.87(+6.18%) |
Jul 06, 2010 | 14.11 | 14.67 | 13.95 | 14.11 | 4,587 | -0.11(-0.79%) |
Jul 02, 2010 | 14.22 | 14.60 | 14.03 | 14.22 | 595,573 | -0.25(-1.75%) |
Jul 01, 2010 | 14.46 | 14.68 | 14.00 | 14.48 | 873,629 | -0.06(-0.39%) |
Jun 30, 2010 | 14.53 | 15.07 | 14.43 | 14.53 | 9,540 | -0.25(-1.71%) |
Jun 29, 2010 | 15.35 | 15.36 | 14.68 | 14.78 | 1,425,044 | -0.86(-5.51%) |
Jun 25, 2010 | 15.65 | 15.90 | 15.45 | 15.65 | 1,482,374 | -0.11(-0.71%) |
Jun 24, 2010 | 15.76 | 16.10 | 15.73 | 15.76 | 539 | -0.37(-2.32%) |
Jun 23, 2010 | 15.96 | 16.25 | 15.78 | 16.13 | 865,036 | +0.10(+0.64%) |
Jun 22, 2010 | 16.03 | 16.44 | 15.95 | 16.03 | 2,641 | +0.10(+0.65%) |
Jun 21, 2010 | 16.21 | 16.44 | 15.78 | 15.93 | 1,186,641 | +0.04(+0.24%) |
Jun 18, 2010 | 15.89 | 16.26 | 15.88 | 15.89 | 1,246,355 | -0.07(-0.47%) |
Jun 17, 2010 | 15.96 | 16.11 | 15.80 | 15.96 | 512 | +0.06(+0.35%) |
Jun 16, 2010 | 15.48 | 16.05 | 15.31 | 15.91 | 961,544 | +0.22(+1.43%) |
Jun 15, 2010 | 15.68 | 15.75 | 15.18 | 15.68 | 4,590 | +0.42(+2.76%) |
Jun 14, 2010 | 15.24 | 15.71 | 15.16 | 15.26 | 850,014 | +0.15(+0.99%) |
Jun 11, 2010 | 14.73 | 15.20 | 14.73 | 15.11 | 1,180,046 | +0.22(+1.45%) |
Jun 10, 2010 | 14.90 | 14.91 | 14.47 | 14.90 | 4,266 | +0.58(+4.06%) |
Jun 09, 2010 | 14.53 | 14.85 | 14.22 | 14.32 | 801,118 | -0.01(-0.06%) |
Jun 08, 2010 | 14.39 | 14.51 | 13.95 | 14.33 | 740,100 | -0.03(-0.20%) |
Jun 07, 2010 | 15.06 | 15.06 | 14.30 | 14.35 | 1,048,972 | -0.66(-4.37%) |
Jun 04, 2010 | 15.01 | 15.83 | 14.94 | 15.01 | 1,147,330 | -0.83(-5.26%) |
Jun 03, 2010 | 15.84 | 16.07 | 15.50 | 15.84 | 511 | +0.60(+3.93%) |
Jun 02, 2010 | 15.24 | 15.24 | 14.41 | 15.24 | 725,305 | +0.82(+5.65%) |
Jun 01, 2010 | 14.43 | 15.10 | 14.43 | 14.43 | 3,723 | -0.53(-3.57%) |
May 28, 2010 | 14.96 | 15.33 | 14.78 | 14.96 | 489,333 | -0.31(-2.02%) |
May 27, 2010 | 14.95 | 15.27 | 14.85 | 15.27 | 722,052 | +0.66(+4.49%) |
May 26, 2010 | 14.62 | 15.04 | 14.29 | 14.62 | 3,735 | +0.32(+2.23%) |
May 25, 2010 | 13.93 | 14.39 | 13.40 | 14.30 | 1,267,169 | -0.03(-0.20%) |
May 24, 2010 | 14.33 | 14.64 | 14.16 | 14.33 | 875,159 | +0.01(+0.06%) |
May 21, 2010 | 13.55 | 14.71 | 13.51 | 14.32 | 1,331,746 | +0.50(+3.59%) |
May 20, 2010 | 13.75 | 14.18 | 13.69 | 13.82 | 1,121,083 | -0.82(-5.57%) |
May 19, 2010 | 14.90 | 14.94 | 14.33 | 14.63 | 772,524 | -0.39(-2.62%) |
May 18, 2010 | 15.37 | 15.52 | 14.94 | 15.03 | 541,350 | -0.18(-1.17%) |
May 17, 2010 | 15.41 | 15.64 | 14.63 | 15.21 | 586,569 | -0.11(-0.73%) |
May 14, 2010 | 15.32 | 15.68 | 15.08 | 15.32 | 550,854 | -0.46(-2.91%) |
May 13, 2010 | 16.18 | 16.34 | 15.68 | 15.78 | 716,777 | -0.41(-2.55%) |
May 12, 2010 | 15.28 | 16.23 | 15.27 | 16.19 | 1,083,146 | +1.01(+6.67%) |
May 11, 2010 | 15.31 | 15.54 | 15.13 | 15.18 | 575,980 | +0.14(+0.93%) |
May 10, 2010 | 14.87 | 15.07 | 14.78 | 15.04 | 917,931 | +0.98(+7.00%) |
May 07, 2010 | 14.55 | 14.72 | 13.91 | 14.05 | 1,451,975 | +1.85(+15.12%) |
May 06, 2010 | 12.21 | 15.38 | 12.14 | 12.21 | 533 | -2.96(-19.52%) |
May 05, 2010 | 15.04 | 15.46 | 15.00 | 15.17 | 954,435 | -0.20(-1.28%) |
May 04, 2010 | 15.79 | 15.79 | 15.13 | 15.37 | 1,245,456 | -0.64(-3.98%) |