Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.26 | 17.40 | 17.06 | 17.26 | 1,046,336 | +0.01(+0.07%) |
Jul 29, 2010 | 17.52 | 17.60 | 17.12 | 17.24 | 3,598 | +0.06(+0.34%) |
Jul 28, 2010 | 17.26 | 17.39 | 17.14 | 17.18 | 1,672,795 | -0.18(-1.04%) |
Jul 27, 2010 | 17.40 | 17.47 | 17.21 | 17.37 | 7,723 | +0.07(+0.39%) |
Jul 26, 2010 | 17.07 | 17.30 | 16.99 | 17.30 | 899,112 | +0.27(+1.56%) |
Jul 23, 2010 | 16.79 | 17.07 | 16.70 | 17.03 | 1,711,661 | +0.02(+0.10%) |
Jul 22, 2010 | 16.79 | 17.12 | 16.79 | 17.02 | 4,212 | +0.73(+4.51%) |
Jul 21, 2010 | 16.77 | 16.77 | 16.20 | 16.28 | 2,360,545 | -0.50(-2.97%) |
Jul 20, 2010 | 16.37 | 16.78 | 16.34 | 16.78 | 8,582 | -0.05(-0.30%) |
Jul 19, 2010 | 16.90 | 16.95 | 16.69 | 16.83 | 1,337,721 | +0.26(+1.55%) |
Jul 16, 2010 | 16.57 | 16.98 | 16.53 | 16.57 | 1,405,779 | -0.60(-3.51%) |
Jul 15, 2010 | 17.14 | 17.20 | 16.84 | 17.18 | 1,847,190 | +0.21(+1.22%) |
Jul 14, 2010 | 16.84 | 17.10 | 16.81 | 16.97 | 829 | -0.03(-0.15%) |
Jul 13, 2010 | 16.85 | 17.04 | 16.79 | 16.99 | 5,436 | +0.45(+2.73%) |
Jul 12, 2010 | 16.45 | 16.65 | 16.44 | 16.54 | 1,108,623 | -0.19(-1.11%) |
Jul 09, 2010 | 16.73 | 16.76 | 16.58 | 16.73 | 1,112,348 | +0.00(+0.03%) |
Jul 08, 2010 | 16.57 | 16.72 | 16.43 | 16.72 | 24,909 | +0.19(+1.12%) |
Jul 07, 2010 | 16.11 | 16.55 | 16.09 | 16.54 | 2,162,978 | +0.56(+3.51%) |
Jul 06, 2010 | 16.10 | 16.28 | 15.83 | 15.98 | 497 | +0.28(+1.77%) |
Jul 02, 2010 | 15.70 | 15.98 | 15.59 | 15.70 | 2,831,567 | +0.11(+0.68%) |
Jul 01, 2010 | 15.59 | 15.64 | 15.35 | 15.59 | 2,144,706 | +0.18(+1.15%) |
Jun 30, 2010 | 15.57 | 15.79 | 15.40 | 15.42 | 7,667 | -0.08(-0.54%) |
Jun 29, 2010 | 15.78 | 15.79 | 15.42 | 15.50 | 2,216 | -0.70(-4.32%) |
Jun 25, 2010 | 16.20 | 16.29 | 15.97 | 16.20 | 1,610,041 | -0.00(-0.03%) |
Jun 24, 2010 | 16.49 | 16.51 | 16.12 | 16.21 | 5,118 | -0.36(-2.16%) |
Jun 23, 2010 | 16.60 | 16.72 | 16.36 | 16.56 | 1,910 | -0.03(-0.20%) |
Jun 22, 2010 | 16.90 | 16.95 | 16.48 | 16.60 | 2,726 | -0.12(-0.73%) |
Jun 21, 2010 | 17.05 | 17.09 | 16.62 | 16.72 | 1,604,669 | -0.00(-0.03%) |
Jun 18, 2010 | 16.72 | 16.80 | 16.63 | 16.72 | 1,335,308 | -0.18(-1.07%) |
Jun 17, 2010 | 16.94 | 16.96 | 16.70 | 16.91 | 1,871,566 | -0.01(-0.07%) |
Jun 16, 2010 | 16.67 | 17.00 | 16.63 | 16.92 | 2,185,754 | +0.05(+0.30%) |
Jun 15, 2010 | 16.56 | 16.87 | 16.47 | 16.87 | 9,784 | +0.81(+5.04%) |
Jun 14, 2010 | 16.13 | 16.36 | 16.02 | 16.06 | 2,129,958 | +0.27(+1.71%) |
Jun 11, 2010 | 15.47 | 15.79 | 15.47 | 15.79 | 926,736 | +0.11(+0.73%) |
Jun 10, 2010 | 15.32 | 15.70 | 15.32 | 15.67 | 2,458 | +0.60(+4.00%) |
Jun 09, 2010 | 15.27 | 15.46 | 15.02 | 15.07 | 2,877,650 | -0.12(-0.78%) |
Jun 08, 2010 | 14.95 | 15.25 | 14.81 | 15.19 | 12,154 | +0.27(+1.81%) |
Jun 07, 2010 | 15.05 | 15.21 | 14.89 | 14.92 | 1,608,524 | -0.05(-0.31%) |
Jun 04, 2010 | 14.97 | 15.49 | 14.85 | 14.97 | 3,687,866 | -1.12(-6.95%) |
Jun 03, 2010 | 16.19 | 16.20 | 15.83 | 16.08 | 1,819,844 | +0.21(+1.33%) |
Jun 02, 2010 | 15.40 | 15.89 | 15.30 | 15.87 | 8,304 | +0.40(+2.59%) |
Jun 01, 2010 | 15.46 | 15.99 | 15.44 | 15.47 | 2,143,303 | -0.37(-2.32%) |
May 28, 2010 | 15.84 | 16.18 | 15.78 | 15.84 | 1,533,932 | -0.38(-2.34%) |
May 27, 2010 | 15.79 | 16.22 | 15.70 | 16.22 | 2,013,833 | +1.03(+6.81%) |
May 26, 2010 | 15.58 | 15.72 | 15.12 | 15.19 | 2,138,348 | -0.27(-1.75%) |
May 25, 2010 | 14.88 | 15.46 | 14.81 | 15.46 | 12,861 | +0.05(+0.33%) |
May 24, 2010 | 15.67 | 15.75 | 15.40 | 15.40 | 1,748,446 | -0.66(-4.11%) |
May 21, 2010 | 15.55 | 16.16 | 15.46 | 16.07 | 3,236,441 | +0.49(+3.18%) |
May 20, 2010 | 15.55 | 15.93 | 15.46 | 15.57 | 2,549,303 | -0.51(-3.15%) |
May 19, 2010 | 15.90 | 16.12 | 15.69 | 16.08 | 2,350,438 | +0.18(+1.10%) |
May 18, 2010 | 16.47 | 16.48 | 15.83 | 15.90 | 5,317 | -0.13(-0.82%) |
May 17, 2010 | 16.14 | 16.25 | 15.66 | 16.03 | 2,490,506 | -0.13(-0.78%) |
May 14, 2010 | 16.16 | 16.42 | 15.91 | 16.16 | 4,344,159 | -0.67(-4.01%) |
May 13, 2010 | 16.87 | 17.06 | 16.76 | 16.83 | 2,457,769 | -0.29(-1.67%) |
May 12, 2010 | 17.05 | 17.27 | 17.01 | 17.12 | 1,339,644 | +0.03(+0.17%) |
May 11, 2010 | 17.27 | 17.36 | 17.08 | 17.09 | 1,962 | -0.08(-0.48%) |
May 10, 2010 | 17.12 | 17.19 | 17.05 | 17.17 | 2,880,931 | +1.25(+7.88%) |
May 07, 2010 | 16.26 | 16.46 | 15.53 | 15.92 | 5,130,739 | -0.19(-1.17%) |
May 06, 2010 | 16.73 | 16.87 | 15.33 | 16.11 | 4,563,080 | -0.95(-5.56%) |
May 05, 2010 | 17.22 | 17.45 | 17.05 | 17.05 | 1,786,676 | -0.35(-2.00%) |
May 04, 2010 | 17.72 | 17.72 | 17.30 | 17.40 | 2,086,898 | -0.79(-4.34%) |