Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.20 | 16.68 | 16.09 | 16.20 | 298,275 | -0.30(-1.82%) |
Jul 29, 2010 | 16.68 | 16.71 | 16.17 | 16.50 | 214,554 | -0.01(-0.04%) |
Jul 28, 2010 | 16.51 | 16.79 | 16.37 | 16.51 | 1,793 | -0.20(-1.21%) |
Jul 27, 2010 | 16.80 | 16.97 | 16.57 | 16.71 | 362,005 | +0.05(+0.31%) |
Jul 26, 2010 | 16.34 | 16.74 | 16.05 | 16.66 | 454,411 | +0.46(+2.83%) |
Jul 23, 2010 | 15.23 | 16.25 | 15.15 | 16.20 | 302,447 | +0.71(+4.56%) |
Jul 22, 2010 | 15.05 | 15.54 | 14.98 | 15.49 | 338,729 | +0.58(+3.86%) |
Jul 21, 2010 | 15.61 | 15.62 | 14.77 | 14.92 | 301,781 | -0.56(-3.64%) |
Jul 20, 2010 | 15.24 | 15.49 | 15.02 | 15.48 | 239,950 | +0.09(+0.55%) |
Jul 19, 2010 | 15.58 | 15.62 | 15.13 | 15.39 | 222,688 | -0.16(-1.05%) |
Jul 16, 2010 | 15.56 | 15.94 | 15.45 | 15.56 | 382,732 | -0.55(-3.41%) |
Jul 15, 2010 | 16.23 | 16.23 | 15.77 | 16.11 | 178,684 | -0.13(-0.81%) |
Jul 14, 2010 | 16.30 | 16.30 | 16.00 | 16.24 | 236,604 | -0.16(-1.00%) |
Jul 13, 2010 | 16.40 | 16.47 | 15.87 | 16.40 | 4,383 | +0.69(+4.37%) |
Jul 12, 2010 | 15.79 | 15.93 | 15.49 | 15.72 | 190,557 | -0.08(-0.50%) |
Jul 09, 2010 | 15.79 | 15.81 | 15.30 | 15.79 | 225,095 | +0.35(+2.29%) |
Jul 08, 2010 | 15.44 | 15.44 | 15.12 | 15.44 | 1,332 | +0.26(+1.68%) |
Jul 07, 2010 | 14.62 | 15.21 | 14.58 | 15.18 | 318,486 | +0.65(+4.50%) |
Jul 06, 2010 | 14.53 | 14.86 | 14.43 | 14.53 | 2,465 | -0.07(-0.45%) |
Jul 02, 2010 | 14.60 | 14.86 | 14.51 | 14.60 | 360,392 | -0.03(-0.18%) |
Jul 01, 2010 | 14.41 | 14.72 | 14.09 | 14.62 | 599,260 | +0.20(+1.41%) |
Jun 30, 2010 | 14.42 | 14.85 | 14.39 | 14.42 | 3,880 | -0.17(-1.17%) |
Jun 29, 2010 | 14.77 | 14.77 | 14.47 | 14.59 | 288,467 | -0.59(-3.88%) |
Jun 25, 2010 | 15.18 | 15.32 | 14.56 | 15.18 | 439,955 | +0.62(+4.23%) |
Jun 24, 2010 | 14.56 | 14.92 | 14.51 | 14.56 | 261 | -0.22(-1.51%) |
Jun 23, 2010 | 15.11 | 15.22 | 14.77 | 14.79 | 247,615 | -0.37(-2.42%) |
Jun 22, 2010 | 15.15 | 15.78 | 15.11 | 15.15 | 1,281 | -0.22(-1.45%) |
Jun 21, 2010 | 15.49 | 15.53 | 15.27 | 15.37 | 348,021 | +0.05(+0.34%) |
Jun 18, 2010 | 15.32 | 15.49 | 15.12 | 15.32 | 424,327 | +0.03(+0.21%) |
Jun 17, 2010 | 15.29 | 15.31 | 15.11 | 15.29 | 249 | +0.12(+0.82%) |
Jun 16, 2010 | 14.85 | 15.27 | 14.79 | 15.17 | 171,613 | +0.13(+0.87%) |
Jun 15, 2010 | 15.03 | 15.07 | 14.74 | 15.03 | 2,229 | +0.16(+1.10%) |
Jun 14, 2010 | 14.92 | 15.10 | 14.57 | 14.87 | 311,886 | +0.06(+0.40%) |
Jun 11, 2010 | 14.33 | 14.85 | 14.18 | 14.81 | 317,363 | +0.43(+3.00%) |
Jun 10, 2010 | 14.38 | 14.39 | 13.97 | 14.38 | 2,092 | +0.48(+3.45%) |
Jun 09, 2010 | 14.30 | 14.37 | 13.81 | 13.90 | 309,544 | -0.30(-2.14%) |
Jun 08, 2010 | 14.34 | 14.47 | 13.86 | 14.21 | 297,357 | -0.08(-0.59%) |
Jun 07, 2010 | 14.22 | 14.77 | 14.22 | 14.29 | 396,550 | +0.25(+1.80%) |
Jun 04, 2010 | 14.04 | 14.63 | 13.98 | 14.04 | 377,642 | -0.91(-6.07%) |
Jun 03, 2010 | 14.94 | 15.12 | 14.70 | 14.94 | 207,595 | +0.03(+0.22%) |
Jun 02, 2010 | 14.91 | 14.94 | 14.24 | 14.91 | 455,764 | +0.63(+4.40%) |
Jun 01, 2010 | 14.28 | 14.87 | 14.24 | 14.28 | 1,827 | -0.51(-3.46%) |
May 28, 2010 | 14.79 | 15.11 | 14.70 | 14.79 | 449,421 | -0.28(-1.89%) |
May 27, 2010 | 14.57 | 15.12 | 14.44 | 15.08 | 293,848 | +0.78(+5.48%) |
May 26, 2010 | 14.30 | 14.83 | 14.22 | 14.30 | 1,833 | -0.37(-2.52%) |
May 25, 2010 | 13.95 | 14.70 | 13.89 | 14.66 | 416,904 | +0.36(+2.49%) |
May 24, 2010 | 14.68 | 14.68 | 14.19 | 14.31 | 254,831 | -0.38(-2.56%) |
May 21, 2010 | 14.12 | 14.88 | 14.11 | 14.68 | 459,610 | +0.36(+2.53%) |
May 20, 2010 | 14.47 | 14.85 | 14.30 | 14.32 | 463,814 | -1.08(-7.02%) |
May 19, 2010 | 15.64 | 16.09 | 15.27 | 15.40 | 296,252 | -0.34(-2.14%) |
May 18, 2010 | 16.36 | 16.37 | 15.62 | 15.74 | 260,575 | -0.47(-2.92%) |
May 17, 2010 | 16.12 | 16.32 | 15.76 | 16.21 | 239,795 | +0.15(+0.93%) |
May 14, 2010 | 16.06 | 16.28 | 15.76 | 16.06 | 336,845 | -0.34(-2.09%) |
May 13, 2010 | 16.35 | 16.78 | 16.26 | 16.41 | 231,837 | -0.06(-0.39%) |
May 12, 2010 | 16.04 | 16.50 | 15.86 | 16.47 | 235,352 | +0.52(+3.25%) |
May 11, 2010 | 16.13 | 16.41 | 15.92 | 15.95 | 342,644 | +0.32(+2.07%) |
May 10, 2010 | 15.27 | 15.69 | 15.18 | 15.63 | 303,411 | +1.17(+8.06%) |
May 07, 2010 | 14.80 | 15.05 | 14.37 | 14.46 | 493,390 | -0.43(-2.87%) |
May 06, 2010 | 15.47 | 15.81 | 14.23 | 14.89 | 612,876 | -0.63(-4.05%) |
May 05, 2010 | 15.25 | 15.60 | 15.22 | 15.52 | 511,903 | +0.32(+2.13%) |
May 04, 2010 | 16.00 | 16.00 | 15.12 | 15.20 | 504,966 | -0.88(-5.48%) |