Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.51 | 16.75 | 15.99 | 16.51 | 10,568,054 | +0.52(+3.25%) |
Jul 29, 2010 | 16.02 | 16.19 | 15.69 | 15.99 | 2,077 | +0.14(+0.86%) |
Jul 28, 2010 | 15.97 | 16.14 | 15.72 | 15.86 | 4,488,550 | -0.10(-0.61%) |
Jul 27, 2010 | 15.95 | 16.60 | 15.92 | 15.95 | 37,666 | -0.53(-3.20%) |
Jul 26, 2010 | 16.23 | 16.51 | 16.23 | 16.48 | 3,207,901 | +0.30(+1.88%) |
Jul 23, 2010 | 15.78 | 16.38 | 15.68 | 16.18 | 7,104,776 | +0.30(+1.87%) |
Jul 22, 2010 | 15.60 | 15.98 | 15.53 | 15.88 | 30,512 | +0.65(+4.28%) |
Jul 21, 2010 | 15.99 | 15.99 | 15.19 | 15.23 | 6,887,591 | -0.67(-4.21%) |
Jul 20, 2010 | 15.16 | 15.91 | 15.11 | 15.90 | 41,905 | +0.47(+3.08%) |
Jul 19, 2010 | 15.30 | 15.46 | 15.18 | 15.42 | 2,808,806 | +0.20(+1.34%) |
Jul 16, 2010 | 15.22 | 15.96 | 15.18 | 15.22 | 4,796,403 | -0.76(-4.76%) |
Jul 15, 2010 | 16.04 | 16.13 | 15.75 | 15.98 | 3,950,989 | -0.09(-0.56%) |
Jul 14, 2010 | 15.96 | 16.23 | 15.71 | 16.07 | 87,118 | +0.25(+1.59%) |
Jul 13, 2010 | 15.19 | 15.96 | 15.19 | 15.82 | 45,518 | +0.74(+4.92%) |
Jul 12, 2010 | 15.00 | 15.19 | 14.88 | 15.08 | 3,628,595 | +0.05(+0.30%) |
Jul 09, 2010 | 15.03 | 15.05 | 14.56 | 15.03 | 3,661,979 | +0.39(+2.67%) |
Jul 08, 2010 | 14.65 | 14.69 | 14.31 | 14.64 | 27,683 | +0.22(+1.51%) |
Jul 07, 2010 | 13.65 | 14.45 | 13.62 | 14.42 | 10,793 | +0.84(+6.18%) |
Jul 06, 2010 | 14.39 | 14.39 | 13.43 | 13.58 | 40,933 | -0.52(-3.71%) |
Jul 02, 2010 | 14.11 | 14.41 | 14.02 | 14.11 | 3,728,964 | -0.18(-1.24%) |
Jul 01, 2010 | 14.28 | 14.47 | 13.72 | 14.28 | 6,771,389 | +0.23(+1.61%) |
Jun 30, 2010 | 14.14 | 14.60 | 14.01 | 14.06 | 9,316 | -0.06(-0.40%) |
Jun 29, 2010 | 14.71 | 14.71 | 14.00 | 14.11 | 1,288 | -0.68(-4.61%) |
Jun 25, 2010 | 14.79 | 14.97 | 14.67 | 14.79 | 5,296,406 | -0.14(-0.93%) |
Jun 24, 2010 | 15.17 | 15.17 | 14.83 | 14.93 | 13,083 | -0.32(-2.07%) |
Jun 23, 2010 | 15.17 | 15.46 | 14.89 | 15.25 | 5,211,909 | +0.10(+0.67%) |
Jun 22, 2010 | 15.82 | 15.82 | 15.14 | 15.15 | 30,807 | -0.59(-3.78%) |
Jun 21, 2010 | 15.80 | 15.89 | 15.66 | 15.74 | 6,655,652 | +0.19(+1.23%) |
Jun 18, 2010 | 15.55 | 15.65 | 15.34 | 15.55 | 3,514,006 | +0.08(+0.54%) |
Jun 17, 2010 | 15.43 | 15.55 | 15.16 | 15.47 | 4,622,792 | +0.05(+0.32%) |
Jun 16, 2010 | 15.40 | 15.58 | 15.26 | 15.42 | 4,362,413 | -0.10(-0.65%) |
Jun 15, 2010 | 15.23 | 15.52 | 15.07 | 15.52 | 7,222,340 | +0.94(+6.43%) |
Jun 14, 2010 | 14.43 | 14.82 | 14.36 | 14.58 | 3,117,599 | +0.35(+2.43%) |
Jun 11, 2010 | 14.06 | 14.30 | 13.97 | 14.24 | 4,165,914 | +0.01(+0.05%) |
Jun 10, 2010 | 14.01 | 14.33 | 13.95 | 14.23 | 9,568 | +0.54(+3.96%) |
Jun 09, 2010 | 13.81 | 14.06 | 13.62 | 13.69 | 4,741,945 | -0.06(-0.47%) |
Jun 08, 2010 | 13.79 | 13.99 | 13.58 | 13.75 | 4,008 | -0.06(-0.41%) |
Jun 07, 2010 | 14.23 | 14.31 | 13.76 | 13.81 | 3,827,796 | -0.35(-2.45%) |
Jun 04, 2010 | 14.15 | 14.73 | 14.05 | 14.15 | 4,253,997 | -0.89(-5.93%) |
Jun 03, 2010 | 14.61 | 15.11 | 14.61 | 15.05 | 7,567,575 | +0.38(+2.62%) |
Jun 02, 2010 | 13.85 | 14.66 | 13.85 | 14.66 | 16,345 | +0.94(+6.89%) |
Jun 01, 2010 | 14.03 | 14.06 | 13.69 | 13.72 | 6,855,687 | -0.31(-2.20%) |
May 28, 2010 | 14.03 | 14.48 | 13.91 | 14.03 | 3,505,707 | -0.30(-2.10%) |
May 27, 2010 | 13.86 | 14.35 | 13.86 | 14.33 | 4,329,425 | +0.81(+5.96%) |
May 26, 2010 | 13.49 | 13.92 | 13.44 | 13.52 | 265 | +0.12(+0.90%) |
May 25, 2010 | 13.21 | 13.42 | 12.77 | 13.40 | 1,902 | -0.23(-1.66%) |
May 24, 2010 | 13.59 | 13.97 | 13.51 | 13.63 | 6,664,995 | -0.01(-0.08%) |
May 21, 2010 | 12.81 | 13.82 | 12.80 | 13.64 | 6,494,784 | +0.61(+4.71%) |
May 20, 2010 | 13.13 | 13.42 | 12.90 | 13.02 | 9,059,961 | -0.43(-3.19%) |
May 19, 2010 | 13.94 | 13.95 | 13.30 | 13.45 | 8,421,112 | -0.58(-4.16%) |
May 18, 2010 | 14.66 | 14.72 | 13.98 | 14.04 | 11,250 | -0.46(-3.19%) |
May 17, 2010 | 14.81 | 14.96 | 14.10 | 14.50 | 5,574,607 | -0.26(-1.73%) |
May 14, 2010 | 14.76 | 15.22 | 14.60 | 14.76 | 4,547,518 | -0.59(-3.83%) |
May 13, 2010 | 15.36 | 15.61 | 15.23 | 15.34 | 3,327,644 | -0.15(-0.95%) |
May 12, 2010 | 15.13 | 15.61 | 15.13 | 15.49 | 3,775,708 | +0.45(+2.98%) |
May 11, 2010 | 15.22 | 15.36 | 15.02 | 15.04 | 305 | -0.18(-1.19%) |
May 10, 2010 | 15.17 | 15.26 | 15.10 | 15.22 | 6,191,235 | +1.26(+9.03%) |
May 07, 2010 | 14.76 | 15.04 | 13.89 | 13.96 | 13,528,446 | -0.95(-6.36%) |
May 06, 2010 | 14.94 | 15.95 | 13.86 | 14.91 | 1,593 | -0.11(-0.71%) |
May 05, 2010 | 15.23 | 15.63 | 14.90 | 15.02 | 6,533,638 | -0.73(-4.63%) |
May 04, 2010 | 16.07 | 16.13 | 15.61 | 15.75 | 4,434,645 | -0.57(-3.51%) |