Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.86 | 16.91 | 16.65 | 16.86 | 1,417,886 | -0.07(-0.41%) |
Jul 29, 2010 | 17.07 | 17.10 | 16.81 | 16.93 | 1,070,778 | -0.08(-0.49%) |
Jul 28, 2010 | 17.23 | 17.25 | 16.98 | 17.01 | 746,666 | -0.23(-1.32%) |
Jul 27, 2010 | 17.23 | 17.35 | 17.09 | 17.23 | 423 | +0.13(+0.75%) |
Jul 26, 2010 | 16.79 | 17.11 | 16.74 | 17.11 | 1,550,486 | +0.29(+1.70%) |
Jul 23, 2010 | 16.55 | 16.83 | 16.55 | 16.82 | 857,909 | +0.25(+1.53%) |
Jul 22, 2010 | 16.41 | 16.62 | 16.41 | 16.57 | 1,014,472 | +0.31(+1.89%) |
Jul 21, 2010 | 16.70 | 16.72 | 16.23 | 16.26 | 1,479,172 | -0.39(-2.35%) |
Jul 20, 2010 | 16.65 | 16.68 | 15.97 | 16.65 | 2,731,709 | +0.44(+2.70%) |
Jul 19, 2010 | 16.27 | 16.28 | 16.11 | 16.22 | 536,400 | +0.02(+0.12%) |
Jul 16, 2010 | 16.20 | 16.47 | 16.13 | 16.20 | 1,186,038 | -0.27(-1.67%) |
Jul 15, 2010 | 16.30 | 16.55 | 16.26 | 16.47 | 1,038,828 | +0.14(+0.85%) |
Jul 14, 2010 | 16.18 | 16.42 | 16.16 | 16.33 | 446 | +0.09(+0.54%) |
Jul 13, 2010 | 16.26 | 16.38 | 16.20 | 16.25 | 1,189,466 | +0.07(+0.46%) |
Jul 12, 2010 | 16.25 | 16.30 | 16.09 | 16.17 | 1,092,480 | -0.15(-0.93%) |
Jul 09, 2010 | 16.32 | 16.47 | 16.23 | 16.32 | 1,340,148 | -0.11(-0.65%) |
Jul 08, 2010 | 16.10 | 16.43 | 16.06 | 16.43 | 2,118,873 | +0.40(+2.51%) |
Jul 07, 2010 | 15.65 | 16.03 | 15.65 | 16.03 | 1,507,061 | +0.38(+2.42%) |
Jul 06, 2010 | 15.56 | 15.83 | 15.51 | 15.65 | 1,583,707 | +0.21(+1.33%) |
Jul 02, 2010 | 15.44 | 15.74 | 15.30 | 15.44 | 1,642,439 | +0.18(+1.21%) |
Jul 01, 2010 | 15.29 | 15.33 | 14.99 | 15.26 | 1,910,778 | -0.00(-0.02%) |
Jun 30, 2010 | 15.39 | 15.42 | 15.19 | 15.26 | 1,215,686 | -0.12(-0.76%) |
Jun 29, 2010 | 15.38 | 15.62 | 15.24 | 15.38 | 374 | -0.17(-1.11%) |
Jun 25, 2010 | 15.55 | 16.01 | 15.49 | 15.55 | 4,085,883 | -0.31(-1.97%) |
Jun 24, 2010 | 15.83 | 15.95 | 15.71 | 15.86 | 1,664,527 | +0.03(+0.17%) |
Jun 23, 2010 | 15.91 | 15.98 | 15.65 | 15.84 | 1,454,673 | -0.09(-0.59%) |
Jun 22, 2010 | 15.95 | 16.12 | 15.92 | 15.93 | 1,534,241 | +0.00(+0.00%) |
Jun 21, 2010 | 15.98 | 16.13 | 15.84 | 15.93 | 982,942 | +0.07(+0.45%) |
Jun 18, 2010 | 15.86 | 16.08 | 15.85 | 15.86 | 1,353,131 | -0.17(-1.08%) |
Jun 17, 2010 | 16.09 | 16.10 | 15.83 | 16.03 | 1,142,088 | -0.00(-0.02%) |
Jun 16, 2010 | 15.88 | 16.04 | 15.81 | 16.03 | 1,145,936 | +0.04(+0.25%) |
Jun 15, 2010 | 15.84 | 16.00 | 15.71 | 15.99 | 1,217,111 | +0.16(+0.99%) |
Jun 14, 2010 | 15.69 | 15.96 | 15.69 | 15.84 | 1,364,047 | +0.17(+1.09%) |
Jun 11, 2010 | 15.68 | 15.69 | 15.44 | 15.67 | 1,426,529 | -0.11(-0.71%) |
Jun 10, 2010 | 15.68 | 15.89 | 15.49 | 15.78 | 1,782,363 | +0.28(+1.82%) |
Jun 09, 2010 | 15.28 | 15.52 | 14.94 | 15.50 | 2,200,507 | +0.25(+1.63%) |
Jun 08, 2010 | 14.79 | 15.27 | 14.75 | 15.25 | 2,007,551 | +0.44(+2.95%) |
Jun 07, 2010 | 14.93 | 15.05 | 14.81 | 14.81 | 1,348,492 | -0.09(-0.59%) |
Jun 04, 2010 | 14.90 | 15.15 | 14.81 | 14.90 | 1,748,186 | -0.33(-2.19%) |
Jun 03, 2010 | 15.17 | 15.29 | 15.03 | 15.23 | 1,057,950 | +0.04(+0.25%) |
Jun 02, 2010 | 14.74 | 15.19 | 14.63 | 15.19 | 23,306 | +0.51(+3.45%) |
Jun 01, 2010 | 14.69 | 14.92 | 14.59 | 14.69 | 1,166,557 | -0.10(-0.68%) |
May 28, 2010 | 14.79 | 15.07 | 14.79 | 14.79 | 1,824,041 | -0.26(-1.75%) |
May 27, 2010 | 14.67 | 15.07 | 14.65 | 15.05 | 1,441,743 | +0.53(+3.67%) |
May 26, 2010 | 14.57 | 14.72 | 14.48 | 14.52 | 2,025,776 | -0.03(-0.24%) |
May 25, 2010 | 14.25 | 14.56 | 14.19 | 14.55 | 1,501,976 | -0.13(-0.87%) |
May 24, 2010 | 14.72 | 14.84 | 14.67 | 14.68 | 857,114 | -0.15(-1.01%) |
May 21, 2010 | 14.48 | 14.83 | 14.35 | 14.83 | 1,413,547 | +0.15(+1.05%) |
May 20, 2010 | 14.81 | 14.91 | 14.68 | 14.68 | 1,564,537 | -0.63(-4.13%) |
May 19, 2010 | 15.28 | 15.40 | 15.19 | 15.31 | 893,696 | -0.05(-0.30%) |
May 18, 2010 | 15.63 | 15.79 | 15.30 | 15.35 | 1,387,871 | -0.05(-0.29%) |
May 17, 2010 | 15.33 | 15.47 | 15.20 | 15.40 | 911,347 | +0.13(+0.87%) |
May 14, 2010 | 15.27 | 15.58 | 15.17 | 15.27 | 1,214,486 | -0.32(-2.07%) |
May 13, 2010 | 15.67 | 15.77 | 15.59 | 15.59 | 993,318 | -0.11(-0.73%) |
May 12, 2010 | 15.35 | 15.72 | 15.35 | 15.70 | 1,334,444 | +0.35(+2.27%) |
May 11, 2010 | 15.31 | 15.42 | 15.29 | 15.35 | 911,249 | +0.09(+0.56%) |
May 10, 2010 | 15.18 | 15.31 | 15.16 | 15.27 | 1,863,719 | +0.56(+3.81%) |
May 07, 2010 | 14.95 | 14.99 | 14.57 | 14.71 | 1,887,847 | -0.24(-1.61%) |
May 06, 2010 | 15.15 | 15.43 | 14.37 | 14.95 | 2,398,769 | -0.19(-1.29%) |
May 05, 2010 | 15.14 | 15.19 | 15.05 | 15.14 | 1,758,337 | +0.07(+0.48%) |
May 04, 2010 | 15.50 | 15.50 | 14.89 | 15.07 | 1,933,199 | -0.52(-3.34%) |