Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.23 | 15.39 | 14.97 | 15.23 | 1,788,512 | +0.14(+0.93%) |
Jul 29, 2010 | 15.08 | 15.28 | 14.80 | 15.09 | 1,598,542 | +0.12(+0.80%) |
Jul 28, 2010 | 14.97 | 15.20 | 14.78 | 14.97 | 3,120 | +0.14(+0.94%) |
Jul 27, 2010 | 15.46 | 15.55 | 14.71 | 14.83 | 2,448,155 | -0.59(-3.83%) |
Jul 26, 2010 | 15.51 | 15.55 | 15.24 | 15.42 | 2,129,629 | -0.05(-0.32%) |
Jul 23, 2010 | 15.24 | 15.52 | 14.94 | 15.47 | 2,564,314 | +0.48(+3.20%) |
Jul 22, 2010 | 14.68 | 15.10 | 14.57 | 14.99 | 1,442,382 | +0.55(+3.81%) |
Jul 21, 2010 | 14.86 | 15.06 | 14.32 | 14.44 | 1,344,919 | -0.30(-2.04%) |
Jul 20, 2010 | 14.11 | 14.81 | 14.11 | 14.74 | 1,604,346 | +0.45(+3.15%) |
Jul 19, 2010 | 14.26 | 14.50 | 14.02 | 14.29 | 1,673,924 | -0.10(-0.69%) |
Jul 16, 2010 | 14.39 | 14.85 | 14.30 | 14.39 | 1,819,762 | -0.65(-4.32%) |
Jul 15, 2010 | 15.35 | 15.37 | 14.80 | 15.04 | 1,224,372 | -0.11(-0.73%) |
Jul 14, 2010 | 15.16 | 15.51 | 14.95 | 15.15 | 1,331,559 | -0.14(-0.92%) |
Jul 13, 2010 | 15.29 | 15.61 | 15.18 | 15.29 | 7,627 | -0.31(-1.99%) |
Jul 12, 2010 | 15.63 | 15.67 | 15.00 | 15.60 | 1,397,986 | -0.06(-0.38%) |
Jul 09, 2010 | 15.66 | 15.74 | 15.09 | 15.66 | 1,376,791 | +0.61(+4.05%) |
Jul 08, 2010 | 15.05 | 15.09 | 14.52 | 15.05 | 2,318 | +0.12(+0.80%) |
Jul 07, 2010 | 14.33 | 14.94 | 14.29 | 14.93 | 200 | +0.57(+3.97%) |
Jul 06, 2010 | 14.36 | 15.12 | 14.19 | 14.36 | 3,900 | -0.47(-3.17%) |
Jul 02, 2010 | 14.83 | 15.18 | 14.63 | 14.83 | 1,684,203 | -0.14(-0.94%) |
Jul 01, 2010 | 15.64 | 16.12 | 14.56 | 14.97 | 4,003,178 | -0.81(-5.13%) |
Jun 30, 2010 | 15.78 | 16.27 | 15.69 | 15.78 | 6,515 | +0.04(+0.25%) |
Jun 29, 2010 | 16.00 | 16.18 | 15.59 | 15.74 | 2,336,575 | -1.11(-6.59%) |
Jun 25, 2010 | 16.85 | 16.89 | 16.20 | 16.85 | 2,588,894 | +0.87(+5.44%) |
Jun 24, 2010 | 15.98 | 16.55 | 15.81 | 15.98 | 2,991 | -0.14(-0.87%) |
Jun 23, 2010 | 16.09 | 16.26 | 15.65 | 16.12 | 1,881,777 | +0.15(+0.94%) |
Jun 22, 2010 | 15.97 | 16.58 | 15.96 | 15.97 | 2,257 | -0.28(-1.72%) |
Jun 21, 2010 | 17.11 | 17.25 | 16.12 | 16.25 | 2,603,972 | -0.55(-3.27%) |
Jun 18, 2010 | 16.80 | 16.95 | 15.86 | 16.80 | 5,133,239 | +1.10(+7.01%) |
Jun 17, 2010 | 15.70 | 15.85 | 15.28 | 15.70 | 438 | +0.58(+3.84%) |
Jun 16, 2010 | 14.99 | 15.41 | 14.95 | 15.12 | 1,844,629 | +0.02(+0.13%) |
Jun 15, 2010 | 15.10 | 15.14 | 14.52 | 15.10 | 3,923 | +0.65(+4.50%) |
Jun 14, 2010 | 14.91 | 15.00 | 14.39 | 14.45 | 1,529,942 | -0.24(-1.63%) |
Jun 11, 2010 | 14.40 | 14.71 | 14.29 | 14.69 | 2,357,266 | +0.42(+2.94%) |
Jun 10, 2010 | 14.27 | 14.61 | 14.01 | 14.27 | 3,645 | +0.01(+0.07%) |
Jun 09, 2010 | 14.71 | 14.97 | 14.14 | 14.26 | 2,880,052 | -0.46(-3.13%) |
Jun 08, 2010 | 14.55 | 15.05 | 14.38 | 14.72 | 3,405,816 | +0.41(+2.87%) |
Jun 07, 2010 | 14.21 | 14.79 | 13.96 | 14.31 | 3,441,987 | +0.10(+0.70%) |
Jun 04, 2010 | 14.20 | 14.66 | 14.14 | 14.21 | 2,211,805 | -0.68(-4.57%) |
Jun 03, 2010 | 14.89 | 15.20 | 14.51 | 14.89 | 1,871,423 | -0.26(-1.72%) |
Jun 02, 2010 | 15.15 | 15.15 | 14.35 | 15.15 | 2,531,650 | +0.58(+3.98%) |
Jun 01, 2010 | 14.57 | 15.53 | 14.56 | 14.57 | 3,182 | -0.53(-3.51%) |
May 28, 2010 | 15.10 | 15.53 | 14.94 | 15.10 | 2,521,161 | -0.38(-2.45%) |
May 27, 2010 | 15.30 | 15.54 | 15.15 | 15.48 | 2,198,348 | +0.55(+3.68%) |
May 26, 2010 | 14.93 | 15.63 | 14.84 | 14.93 | 2,953 | +0.01(+0.07%) |
May 25, 2010 | 14.24 | 14.93 | 14.12 | 14.92 | 1,000 | +0.27(+1.84%) |
May 24, 2010 | 15.09 | 15.24 | 14.65 | 14.65 | 2,672,917 | -0.11(-0.75%) |
May 21, 2010 | 14.32 | 14.97 | 14.07 | 14.76 | 4,585,529 | +0.28(+1.93%) |
May 20, 2010 | 15.49 | 15.49 | 14.30 | 14.48 | 2,433 | -1.47(-9.22%) |
May 19, 2010 | 16.62 | 16.82 | 15.42 | 15.95 | 4,955,994 | -1.15(-6.73%) |
May 18, 2010 | 17.04 | 17.58 | 16.84 | 17.10 | 2,663,808 | -0.25(-1.44%) |
May 17, 2010 | 18.20 | 18.24 | 17.05 | 17.35 | 2,957,146 | -0.77(-4.25%) |
May 14, 2010 | 18.12 | 18.70 | 17.50 | 18.12 | 3,322,767 | -0.18(-0.98%) |
May 13, 2010 | 18.37 | 19.04 | 18.14 | 18.30 | 2,394,278 | -0.35(-1.88%) |
May 12, 2010 | 18.60 | 19.14 | 18.45 | 18.65 | 5,006,092 | +0.42(+2.30%) |
May 11, 2010 | 18.14 | 18.45 | 18.06 | 18.23 | 5,944,264 | +1.19(+6.98%) |
May 10, 2010 | 16.85 | 17.23 | 16.84 | 17.04 | 2,952,480 | +0.68(+4.16%) |
May 07, 2010 | 16.80 | 17.04 | 15.83 | 16.36 | 3,773,257 | -0.41(-2.44%) |
May 06, 2010 | 16.73 | 17.14 | 15.70 | 16.77 | 2,200 | +0.54(+3.33%) |
May 05, 2010 | 16.64 | 17.35 | 16.18 | 16.23 | 4,297,473 | -0.64(-3.79%) |
May 04, 2010 | 17.76 | 17.76 | 16.48 | 16.87 | 1,490 | -0.96(-5.38%) |