Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.72 | 14.79 | 14.55 | 14.70 | 1,279,498 | -0.06(-0.41%) |
Jul 29, 2010 | 14.91 | 14.91 | 14.34 | 14.76 | 2,224,646 | -0.11(-0.74%) |
Jul 28, 2010 | 15.25 | 15.52 | 14.59 | 14.87 | 2,358,192 | -0.59(-3.82%) |
Jul 27, 2010 | 16.20 | 16.23 | 14.94 | 15.46 | 4,003,082 | -0.77(-4.74%) |
Jul 26, 2010 | 16.46 | 16.48 | 16.15 | 16.23 | 537,473 | -0.42(-2.52%) |
Jul 23, 2010 | 16.51 | 16.79 | 16.47 | 16.65 | 366,251 | -0.05(-0.30%) |
Jul 22, 2010 | 16.05 | 16.75 | 16.00 | 16.70 | 1,799,878 | +0.73(+4.57%) |
Jul 21, 2010 | 16.20 | 16.28 | 15.88 | 15.97 | 648,113 | -0.24(-1.48%) |
Jul 20, 2010 | 16.38 | 16.39 | 16.10 | 16.21 | 1,057,926 | -0.20(-1.22%) |
Jul 19, 2010 | 16.25 | 16.44 | 16.20 | 16.41 | 335,763 | +0.13(+0.80%) |
Jul 16, 2010 | 16.31 | 16.48 | 16.17 | 16.28 | 613,449 | -0.08(-0.49%) |
Jul 15, 2010 | 16.25 | 16.36 | 16.10 | 16.36 | 1,067,302 | +0.03(+0.18%) |
Jul 14, 2010 | 16.21 | 16.46 | 16.20 | 16.33 | 546,948 | +0.04(+0.25%) |
Jul 13, 2010 | 16.13 | 16.29 | 16.10 | 16.29 | 454,918 | +0.16(+0.99%) |
Jul 12, 2010 | 15.85 | 16.13 | 15.85 | 16.13 | 605,341 | +0.14(+0.88%) |
Jul 09, 2010 | 15.96 | 15.99 | 15.85 | 15.99 | 653,557 | -0.01(-0.06%) |
Jul 08, 2010 | 16.00 | 16.10 | 15.92 | 16.00 | 644,366 | +0.08(+0.50%) |
Jul 07, 2010 | 15.71 | 15.96 | 15.70 | 15.92 | 498,141 | +0.06(+0.38%) |
Jul 06, 2010 | 15.70 | 15.90 | 15.65 | 15.86 | 770,341 | +0.07(+0.44%) |
Jul 02, 2010 | 15.78 | 16.12 | 15.75 | 15.79 | 878,676 | -0.05(-0.32%) |
Jun 30, 2010 | 15.88 | 16.20 | 15.78 | 15.84 | 499,591 | +0.07(+0.44%) |
Jun 29, 2010 | 16.05 | 16.08 | 15.77 | 15.77 | 552,131 | -0.33(-2.05%) |
Jun 25, 2010 | 15.82 | 16.49 | 15.79 | 16.10 | 642,358 | +0.31(+1.96%) |
Jun 24, 2010 | 16.08 | 16.22 | 15.78 | 15.79 | 516,913 | -0.33(-2.05%) |
Jun 23, 2010 | 16.03 | 16.12 | 15.92 | 16.12 | 778,577 | +0.13(+0.81%) |
Jun 22, 2010 | 16.27 | 16.30 | 15.95 | 15.99 | 442,526 | -0.30(-1.84%) |
Jun 21, 2010 | 16.26 | 16.66 | 16.26 | 16.29 | 353,911 | +0.03(+0.18%) |
Jun 18, 2010 | 16.38 | 16.56 | 16.22 | 16.26 | 1,533,447 | -0.24(-1.45%) |
Jun 17, 2010 | 16.46 | 16.72 | 16.39 | 16.50 | 477,546 | -0.12(-0.72%) |
Jun 16, 2010 | 16.55 | 16.80 | 16.50 | 16.62 | 770,361 | -0.06(-0.36%) |
Jun 15, 2010 | 16.36 | 16.77 | 16.33 | 16.68 | 965,972 | +0.33(+2.02%) |
Jun 14, 2010 | 16.36 | 16.45 | 16.33 | 16.35 | 493,210 | -0.08(-0.49%) |
Jun 11, 2010 | 16.31 | 16.45 | 16.19 | 16.43 | 587,637 | +0.03(+0.18%) |
Jun 10, 2010 | 16.25 | 16.49 | 16.11 | 16.40 | 1,804,593 | +0.27(+1.67%) |
Jun 09, 2010 | 16.25 | 16.40 | 16.12 | 16.13 | 542,083 | -0.18(-1.10%) |
Jun 08, 2010 | 16.08 | 16.49 | 16.08 | 16.31 | 506,101 | +0.12(+0.74%) |
Jun 07, 2010 | 16.05 | 16.34 | 16.04 | 16.19 | 1,436,064 | +0.07(+0.43%) |
Jun 04, 2010 | 16.10 | 16.18 | 16.05 | 16.12 | 635,722 | -0.25(-1.53%) |
Jun 03, 2010 | 16.13 | 16.48 | 16.13 | 16.37 | 1,164,515 | +0.27(+1.68%) |
Jun 02, 2010 | 16.41 | 16.44 | 15.96 | 16.10 | 2,183,386 | -0.40(-2.42%) |
Jun 01, 2010 | 16.10 | 16.75 | 16.10 | 16.50 | 2,606,046 | +0.25(+1.54%) |
May 31, 2010 | 16.26 | 16.50 | 16.04 | 16.25 | 511,239 | -0.20(-1.22%) |
May 28, 2010 | 16.42 | 16.66 | 16.42 | 16.45 | 596,696 | -0.03(-0.18%) |
May 27, 2010 | 16.01 | 16.54 | 16.01 | 16.48 | 778,617 | +0.45(+2.81%) |
May 26, 2010 | 16.25 | 16.59 | 16.03 | 16.03 | 1,036,895 | -0.15(-0.93%) |
May 25, 2010 | 15.82 | 16.39 | 15.82 | 16.18 | 923,212 | -0.07(-0.43%) |
May 21, 2010 | 15.86 | 16.49 | 15.86 | 16.25 | 802,349 | +0.10(+0.62%) |
May 20, 2010 | 15.90 | 16.17 | 15.91 | 16.15 | 756,572 | +0.00(+0.00%) |
May 19, 2010 | 16.12 | 16.32 | 15.91 | 16.15 | 622,661 | +0.00(+0.00%) |
May 18, 2010 | 16.22 | 16.40 | 16.10 | 16.15 | 3,175,918 | -0.07(-0.43%) |
May 17, 2010 | 16.44 | 16.64 | 15.90 | 16.22 | 928,313 | -0.25(-1.52%) |
May 14, 2010 | 16.50 | 16.56 | 16.21 | 16.47 | 548,116 | -0.07(-0.42%) |
May 13, 2010 | 16.30 | 16.54 | 16.30 | 16.54 | 1,464,377 | +0.11(+0.67%) |
May 12, 2010 | 15.69 | 16.65 | 15.69 | 16.43 | 4,088,329 | +0.68(+4.32%) |
May 11, 2010 | 15.66 | 15.79 | 15.69 | 15.75 | 982,400 | -0.02(-0.13%) |
May 10, 2010 | 15.10 | 15.82 | 15.59 | 15.77 | 907,495 | +0.87(+5.84%) |
May 07, 2010 | 14.95 | 15.04 | 14.73 | 14.90 | 1,084,269 | -0.29(-1.91%) |
May 06, 2010 | 15.10 | 15.41 | 14.86 | 15.19 | 995,018 | +0.00(+0.00%) |
May 05, 2010 | 14.95 | 15.25 | 14.97 | 15.19 | 628,637 | +0.16(+1.06%) |
May 04, 2010 | 14.85 | 15.24 | 14.85 | 15.03 | 769,974 | +0.12(+0.80%) |