Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.98 | 17.35 | 16.60 | 16.98 | 1,414,296 | +0.15(+0.86%) |
Jul 29, 2010 | 16.94 | 17.31 | 16.80 | 16.83 | 1,415,543 | -0.03(-0.18%) |
Jul 28, 2010 | 16.23 | 16.92 | 16.23 | 16.87 | 814,966 | -0.07(-0.43%) |
Jul 27, 2010 | 16.90 | 17.15 | 16.87 | 16.94 | 962,446 | +0.13(+0.80%) |
Jul 26, 2010 | 16.58 | 16.81 | 16.48 | 16.80 | 702,625 | +0.18(+1.06%) |
Jul 23, 2010 | 16.31 | 16.63 | 16.31 | 16.63 | 1,220,461 | +0.31(+1.91%) |
Jul 22, 2010 | 16.14 | 16.32 | 16.14 | 16.32 | 1,405,550 | +0.35(+2.21%) |
Jul 21, 2010 | 16.06 | 16.06 | 15.88 | 15.96 | 1,194,208 | -0.04(-0.26%) |
Jul 20, 2010 | 15.77 | 16.02 | 15.77 | 16.01 | 999,168 | +0.06(+0.39%) |
Jul 19, 2010 | 15.85 | 15.95 | 15.77 | 15.94 | 511,341 | +0.29(+1.85%) |
Jul 16, 2010 | 15.65 | 15.84 | 15.63 | 15.65 | 745,418 | -0.16(-0.98%) |
Jul 15, 2010 | 15.73 | 15.83 | 15.57 | 15.81 | 1,669,259 | -0.06(-0.39%) |
Jul 14, 2010 | 15.97 | 16.02 | 15.80 | 15.87 | 1,445,876 | -0.39(-2.42%) |
Jul 13, 2010 | 16.08 | 16.28 | 16.04 | 16.26 | 872,150 | +0.13(+0.84%) |
Jul 12, 2010 | 16.22 | 16.25 | 15.75 | 16.13 | 1,048,356 | -0.24(-1.46%) |
Jul 09, 2010 | 16.37 | 16.39 | 16.07 | 16.37 | 1,757,077 | +0.40(+2.53%) |
Jul 08, 2010 | 15.82 | 16.00 | 15.82 | 15.96 | 1,145,596 | +0.20(+1.25%) |
Jul 07, 2010 | 15.64 | 15.80 | 15.56 | 15.77 | 870,462 | +0.10(+0.66%) |
Jul 06, 2010 | 15.75 | 15.89 | 15.58 | 15.66 | 9,951 | +0.13(+0.87%) |
Jul 02, 2010 | 15.53 | 15.59 | 15.34 | 15.53 | 946,355 | +0.15(+0.94%) |
Jul 01, 2010 | 15.31 | 15.40 | 15.11 | 15.38 | 1,714,375 | +0.11(+0.75%) |
Jun 30, 2010 | 15.45 | 15.62 | 15.23 | 15.27 | 1,569,264 | -0.24(-1.54%) |
Jun 29, 2010 | 15.66 | 15.70 | 15.36 | 15.51 | 1,104,693 | -0.34(-2.16%) |
Jun 25, 2010 | 15.85 | 15.93 | 15.73 | 15.85 | 1,526,859 | +0.12(+0.79%) |
Jun 24, 2010 | 15.95 | 16.05 | 15.70 | 15.73 | 2,102,731 | -0.31(-1.94%) |
Jun 23, 2010 | 16.30 | 16.30 | 16.00 | 16.04 | 2,324,687 | +0.00(+0.00%) |
Jun 22, 2010 | 16.22 | 16.35 | 15.98 | 16.04 | 1,446 | -0.18(-1.09%) |
Jun 21, 2010 | 16.38 | 16.52 | 16.17 | 16.21 | 1,340,519 | +0.20(+1.23%) |
Jun 18, 2010 | 16.02 | 16.14 | 15.91 | 16.02 | 1,773,244 | +0.20(+1.24%) |
Jun 17, 2010 | 15.94 | 15.94 | 15.65 | 15.82 | 2,160 | -0.30(-1.86%) |
Jun 16, 2010 | 16.24 | 16.24 | 16.06 | 16.12 | 990,419 | -0.15(-0.89%) |
Jun 15, 2010 | 16.21 | 16.34 | 16.18 | 16.26 | 1,603,633 | +0.04(+0.26%) |
Jun 14, 2010 | 16.37 | 16.50 | 16.18 | 16.22 | 1,284,626 | +0.06(+0.38%) |
Jun 11, 2010 | 16.25 | 16.25 | 15.97 | 16.16 | 1,664,105 | +0.04(+0.26%) |
Jun 10, 2010 | 16.49 | 16.49 | 16.07 | 16.12 | 2,245,830 | -0.03(-0.19%) |
Jun 09, 2010 | 16.37 | 16.37 | 16.13 | 16.15 | 2,578,622 | +0.17(+1.04%) |
Jun 08, 2010 | 15.93 | 16.08 | 15.79 | 15.98 | 1,053,144 | +0.19(+1.18%) |
Jun 07, 2010 | 16.08 | 16.15 | 15.80 | 15.80 | 1,162,987 | -0.52(-3.18%) |
Jun 04, 2010 | 16.32 | 16.80 | 16.29 | 16.32 | 1,093,585 | -0.52(-3.08%) |
Jun 03, 2010 | 16.49 | 16.85 | 16.49 | 16.83 | 1,608,013 | +0.49(+2.98%) |
Jun 02, 2010 | 16.08 | 16.37 | 15.98 | 16.35 | 26,440 | +0.34(+2.14%) |
Jun 01, 2010 | 16.10 | 16.26 | 15.89 | 16.01 | 1,196,648 | -0.11(-0.71%) |
May 28, 2010 | 16.12 | 16.33 | 15.86 | 16.12 | 1,314,427 | -0.17(-1.02%) |
May 27, 2010 | 15.95 | 16.32 | 15.86 | 16.29 | 1,642,053 | +0.46(+2.88%) |
May 26, 2010 | 15.81 | 16.13 | 15.77 | 15.83 | 1,766,607 | -0.02(-0.13%) |
May 25, 2010 | 15.86 | 15.86 | 15.43 | 15.85 | 2,627,758 | -0.60(-3.65%) |
May 24, 2010 | 16.45 | 16.63 | 16.37 | 16.45 | 1,228,742 | -0.02(-0.13%) |
May 21, 2010 | 15.81 | 16.57 | 15.80 | 16.47 | 830,574 | +0.03(+0.19%) |
May 20, 2010 | 16.39 | 16.72 | 16.34 | 16.44 | 1,157 | -0.53(-3.12%) |
May 19, 2010 | 17.34 | 17.34 | 16.95 | 16.97 | 1,394,569 | -0.40(-2.33%) |
May 18, 2010 | 17.84 | 17.99 | 17.32 | 17.37 | 2,740 | -0.24(-1.35%) |
May 17, 2010 | 17.86 | 17.98 | 17.50 | 17.61 | 1,900,433 | -0.33(-1.85%) |
May 14, 2010 | 17.94 | 18.05 | 17.80 | 17.94 | 1,008,721 | -0.12(-0.69%) |
May 13, 2010 | 17.91 | 18.14 | 17.86 | 18.07 | 754,283 | +0.05(+0.29%) |
May 12, 2010 | 18.05 | 18.12 | 17.96 | 18.02 | 1,132,248 | -0.03(-0.17%) |
May 11, 2010 | 18.15 | 18.20 | 18.02 | 18.05 | 1,344,568 | -0.24(-1.30%) |
May 10, 2010 | 18.24 | 18.32 | 18.17 | 18.29 | 1,585,589 | +0.46(+2.56%) |
May 07, 2010 | 17.98 | 18.00 | 17.45 | 17.83 | 2,546,609 | -0.36(-1.99%) |
May 06, 2010 | 18.21 | 18.37 | 17.57 | 18.19 | 2,290,335 | -0.27(-1.49%) |
May 05, 2010 | 18.38 | 18.50 | 18.35 | 18.47 | 1,700,048 | -0.24(-1.30%) |
May 04, 2010 | 18.86 | 18.87 | 18.60 | 18.71 | 1,226,471 | -0.40(-2.11%) |