Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.25 | 17.40 | 17.05 | 17.25 | 1,046,704 | +0.01(+0.07%) |
Jul 29, 2010 | 17.52 | 17.60 | 17.11 | 17.24 | 3,600 | +0.06(+0.34%) |
Jul 28, 2010 | 17.26 | 17.38 | 17.14 | 17.18 | 1,673,384 | -0.18(-1.04%) |
Jul 27, 2010 | 17.39 | 17.47 | 17.21 | 17.36 | 7,726 | +0.07(+0.39%) |
Jul 26, 2010 | 17.06 | 17.29 | 16.99 | 17.29 | 899,428 | +0.27(+1.56%) |
Jul 23, 2010 | 16.78 | 17.07 | 16.70 | 17.03 | 1,712,263 | +0.02(+0.10%) |
Jul 22, 2010 | 16.78 | 17.11 | 16.78 | 17.01 | 4,214 | +0.73(+4.51%) |
Jul 21, 2010 | 16.77 | 16.77 | 16.20 | 16.28 | 2,361,376 | -0.50(-2.97%) |
Jul 20, 2010 | 16.36 | 16.78 | 16.33 | 16.77 | 8,585 | -0.05(-0.30%) |
Jul 19, 2010 | 16.90 | 16.94 | 16.68 | 16.82 | 1,338,192 | +0.26(+1.55%) |
Jul 16, 2010 | 16.57 | 16.97 | 16.53 | 16.57 | 1,406,273 | -0.60(-3.51%) |
Jul 15, 2010 | 17.13 | 17.20 | 16.84 | 17.17 | 1,847,840 | +0.21(+1.22%) |
Jul 14, 2010 | 16.84 | 17.09 | 16.80 | 16.96 | 830 | -0.03(-0.15%) |
Jul 13, 2010 | 16.85 | 17.04 | 16.78 | 16.99 | 5,438 | +0.45(+2.73%) |
Jul 12, 2010 | 16.44 | 16.64 | 16.43 | 16.54 | 1,109,013 | -0.19(-1.11%) |
Jul 09, 2010 | 16.72 | 16.76 | 16.57 | 16.72 | 1,112,739 | +0.00(+0.03%) |
Jul 08, 2010 | 16.57 | 16.72 | 16.42 | 16.72 | 24,918 | +0.19(+1.12%) |
Jul 07, 2010 | 16.10 | 16.54 | 16.09 | 16.53 | 2,163,739 | +0.56(+3.51%) |
Jul 06, 2010 | 16.10 | 16.27 | 15.82 | 15.97 | 498 | +0.28(+1.77%) |
Jul 02, 2010 | 15.69 | 15.97 | 15.58 | 15.69 | 2,832,564 | +0.11(+0.68%) |
Jul 01, 2010 | 15.58 | 15.64 | 15.34 | 15.59 | 2,145,461 | +0.18(+1.15%) |
Jun 30, 2010 | 15.57 | 15.79 | 15.39 | 15.41 | 7,669 | -0.08(-0.54%) |
Jun 29, 2010 | 15.77 | 15.78 | 15.42 | 15.50 | 2,217 | -0.70(-4.32%) |
Jun 25, 2010 | 16.20 | 16.28 | 15.97 | 16.20 | 1,610,607 | -0.00(-0.03%) |
Jun 24, 2010 | 16.49 | 16.50 | 16.12 | 16.20 | 5,120 | -0.36(-2.16%) |
Jun 23, 2010 | 16.59 | 16.71 | 16.35 | 16.56 | 1,911 | -0.03(-0.20%) |
Jun 22, 2010 | 16.89 | 16.94 | 16.48 | 16.59 | 2,727 | -0.12(-0.73%) |
Jun 21, 2010 | 17.04 | 17.09 | 16.61 | 16.71 | 1,605,233 | -0.00(-0.03%) |
Jun 18, 2010 | 16.72 | 16.79 | 16.62 | 16.72 | 1,335,778 | -0.18(-1.07%) |
Jun 17, 2010 | 16.93 | 16.95 | 16.69 | 16.90 | 1,872,225 | -0.01(-0.08%) |
Jun 16, 2010 | 16.67 | 17.00 | 16.63 | 16.91 | 2,186,523 | +0.05(+0.30%) |
Jun 15, 2010 | 16.55 | 16.86 | 16.47 | 16.86 | 9,787 | +0.81(+5.04%) |
Jun 14, 2010 | 16.13 | 16.35 | 16.02 | 16.05 | 2,130,707 | +0.27(+1.71%) |
Jun 11, 2010 | 15.46 | 15.78 | 15.46 | 15.78 | 927,062 | +0.11(+0.73%) |
Jun 10, 2010 | 15.32 | 15.70 | 15.31 | 15.67 | 2,459 | +0.60(+4.00%) |
Jun 09, 2010 | 15.26 | 15.45 | 15.01 | 15.07 | 2,878,663 | -0.12(-0.78%) |
Jun 08, 2010 | 14.95 | 15.24 | 14.80 | 15.18 | 12,159 | +0.27(+1.81%) |
Jun 07, 2010 | 15.05 | 15.20 | 14.89 | 14.91 | 1,609,090 | -0.05(-0.31%) |
Jun 04, 2010 | 14.96 | 15.48 | 14.85 | 14.96 | 3,689,164 | -1.12(-6.95%) |
Jun 03, 2010 | 16.19 | 16.20 | 15.83 | 16.08 | 1,820,484 | +0.21(+1.33%) |
Jun 02, 2010 | 15.39 | 15.89 | 15.29 | 15.87 | 8,307 | +0.40(+2.59%) |
Jun 01, 2010 | 15.46 | 15.98 | 15.44 | 15.47 | 2,144,057 | -0.37(-2.32%) |
May 28, 2010 | 15.83 | 16.17 | 15.77 | 15.83 | 1,534,472 | -0.38(-2.34%) |
May 27, 2010 | 15.78 | 16.21 | 15.70 | 16.21 | 2,014,542 | +1.03(+6.81%) |
May 26, 2010 | 15.58 | 15.72 | 15.11 | 15.18 | 2,139,100 | -0.27(-1.75%) |
May 25, 2010 | 14.88 | 15.45 | 14.80 | 15.45 | 12,865 | +0.05(+0.33%) |
May 24, 2010 | 15.67 | 15.74 | 15.40 | 15.40 | 1,749,061 | -0.66(-4.11%) |
May 21, 2010 | 15.54 | 16.16 | 15.45 | 16.06 | 3,237,580 | +0.49(+3.18%) |
May 20, 2010 | 15.54 | 15.93 | 15.46 | 15.57 | 2,550,200 | -0.51(-3.15%) |
May 19, 2010 | 15.89 | 16.12 | 15.68 | 16.07 | 2,351,266 | +0.18(+1.10%) |
May 18, 2010 | 16.46 | 16.47 | 15.82 | 15.90 | 5,318 | -0.13(-0.82%) |
May 17, 2010 | 16.14 | 16.24 | 15.66 | 16.03 | 2,491,383 | -0.13(-0.78%) |
May 14, 2010 | 16.15 | 16.42 | 15.90 | 16.15 | 4,345,688 | -0.67(-4.01%) |
May 13, 2010 | 16.86 | 17.06 | 16.75 | 16.83 | 2,458,634 | -0.29(-1.67%) |
May 12, 2010 | 17.05 | 17.27 | 17.00 | 17.11 | 1,340,116 | +0.03(+0.17%) |
May 11, 2010 | 17.27 | 17.35 | 17.07 | 17.09 | 1,963 | -0.08(-0.48%) |
May 10, 2010 | 17.12 | 17.19 | 17.05 | 17.17 | 2,881,945 | +1.25(+7.88%) |
May 07, 2010 | 16.26 | 16.45 | 15.52 | 15.91 | 5,132,545 | -0.19(-1.17%) |
May 06, 2010 | 16.73 | 16.86 | 15.32 | 16.10 | 4,564,687 | -0.95(-5.56%) |
May 05, 2010 | 17.22 | 17.44 | 17.05 | 17.05 | 1,787,305 | -0.35(-2.00%) |
May 04, 2010 | 17.71 | 17.72 | 17.30 | 17.40 | 2,087,632 | -0.79(-4.34%) |