Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.49 | 16.51 | 16.40 | 16.50 | 5,504 | +0.19(+1.16%) |
Jul 29, 2010 | 16.40 | 16.61 | 16.21 | 16.31 | 9,774 | +0.11(+0.68%) |
Jul 28, 2010 | 16.27 | 16.35 | 16.20 | 16.20 | 7,508 | -0.07(-0.43%) |
Jul 27, 2010 | 16.30 | 16.57 | 16.27 | 16.27 | 89,157 | -0.18(-1.09%) |
Jul 26, 2010 | 16.31 | 16.45 | 16.31 | 16.45 | 2,502 | +0.10(+0.61%) |
Jul 23, 2010 | 16.21 | 16.43 | 16.17 | 16.35 | 7,404 | +0.20(+1.24%) |
Jul 22, 2010 | 15.93 | 16.15 | 15.93 | 16.15 | 5,421 | +0.55(+3.53%) |
Jul 21, 2010 | 15.94 | 15.94 | 15.60 | 15.60 | 4,925 | -0.17(-1.08%) |
Jul 20, 2010 | 15.70 | 15.87 | 15.65 | 15.77 | 5,976 | +0.26(+1.68%) |
Jul 19, 2010 | 15.54 | 15.54 | 15.31 | 15.51 | 2,635 | +0.07(+0.45%) |
Jul 16, 2010 | 15.68 | 15.68 | 15.43 | 15.44 | 19,760 | -0.46(-2.89%) |
Jul 15, 2010 | 15.92 | 15.92 | 15.65 | 15.90 | 21,932 | +0.10(+0.63%) |
Jul 14, 2010 | 15.83 | 15.99 | 15.80 | 15.80 | 6,169 | +0.05(+0.32%) |
Jul 13, 2010 | 15.83 | 15.83 | 15.75 | 15.75 | 5,389 | -0.04(-0.25%) |
Jul 12, 2010 | 15.90 | 15.91 | 15.73 | 15.79 | 4,441 | -0.11(-0.69%) |
Jul 09, 2010 | 15.68 | 15.90 | 15.68 | 15.90 | 6,323 | +0.47(+3.05%) |
Jul 08, 2010 | 15.64 | 15.64 | 15.43 | 15.43 | 11,715 | -0.31(-1.97%) |
Jul 07, 2010 | 15.49 | 15.85 | 15.49 | 15.74 | 2,611 | +0.19(+1.22%) |
Jul 06, 2010 | 15.74 | 15.74 | 15.50 | 15.55 | 3,153 | +0.12(+0.78%) |
Jul 02, 2010 | 15.63 | 15.65 | 15.42 | 15.43 | 5,079 | -0.10(-0.64%) |
Jul 01, 2010 | 15.58 | 15.58 | 15.35 | 15.53 | 2,092 | -0.16(-1.02%) |
Jun 30, 2010 | 15.70 | 15.82 | 15.68 | 15.69 | 15,287 | -0.06(-0.38%) |
Jun 29, 2010 | 15.66 | 15.77 | 15.66 | 15.75 | 6,198 | -0.43(-2.66%) |
Jun 25, 2010 | 16.10 | 16.25 | 16.10 | 16.18 | 3,995 | +0.16(+1.00%) |
Jun 24, 2010 | 15.96 | 16.10 | 15.86 | 16.02 | 2,614 | -0.10(-0.62%) |
Jun 23, 2010 | 16.00 | 16.18 | 16.00 | 16.12 | 9,112 | +0.11(+0.69%) |
Jun 22, 2010 | 16.12 | 16.30 | 16.01 | 16.01 | 5,066 | -0.28(-1.72%) |
Jun 21, 2010 | 16.45 | 16.56 | 16.25 | 16.29 | 36,902 | +0.62(+3.96%) |
Jun 18, 2010 | 15.77 | 15.84 | 15.63 | 15.67 | 17,346 | +0.03(+0.19%) |
Jun 17, 2010 | 15.63 | 15.64 | 15.36 | 15.64 | 4,722 | -0.06(-0.38%) |
Jun 16, 2010 | 15.54 | 15.70 | 15.54 | 15.70 | 3,435 | -0.06(-0.38%) |
Jun 15, 2010 | 15.65 | 15.79 | 15.60 | 15.76 | 12,808 | +0.13(+0.83%) |
Jun 14, 2010 | 15.72 | 15.72 | 15.48 | 15.63 | 4,374 | +0.32(+2.09%) |
Jun 11, 2010 | 15.33 | 15.52 | 15.31 | 15.31 | 2,539 | +0.06(+0.39%) |
Jun 10, 2010 | 15.31 | 15.31 | 15.15 | 15.25 | 4,087 | +0.30(+2.01%) |
Jun 09, 2010 | 15.13 | 15.35 | 14.95 | 14.95 | 7,762 | -0.05(-0.33%) |
Jun 08, 2010 | 15.04 | 15.18 | 14.88 | 15.00 | 4,169 | +0.24(+1.63%) |
Jun 07, 2010 | 15.02 | 15.07 | 14.76 | 14.76 | 5,369 | -0.24(-1.60%) |
Jun 04, 2010 | 15.00 | 15.13 | 14.77 | 15.00 | 28,534 | -0.19(-1.25%) |
Jun 03, 2010 | 15.16 | 15.32 | 15.10 | 15.19 | 6,184 | +0.00(+0.00%) |
Jun 02, 2010 | 14.96 | 15.23 | 14.94 | 15.19 | 12,061 | +0.07(+0.46%) |
Jun 01, 2010 | 15.25 | 15.38 | 15.05 | 15.12 | 9,969 | -0.23(-1.50%) |
May 28, 2010 | 15.42 | 15.58 | 15.28 | 15.35 | 15,247 | -0.07(-0.45%) |
May 27, 2010 | 15.24 | 15.42 | 15.23 | 15.42 | 5,235 | +0.57(+3.84%) |
May 26, 2010 | 14.85 | 14.97 | 14.85 | 14.85 | 9,424 | +0.05(+0.34%) |
May 25, 2010 | 14.80 | 14.80 | 14.55 | 14.80 | 17,024 | -0.34(-2.25%) |
May 24, 2010 | 15.36 | 15.36 | 15.14 | 15.14 | 17,987 | +0.29(+1.95%) |
May 21, 2010 | 14.70 | 14.95 | 14.70 | 14.85 | 19,305 | +0.10(+0.68%) |
May 20, 2010 | 14.90 | 14.95 | 14.70 | 14.75 | 16,910 | -0.53(-3.47%) |
May 19, 2010 | 15.33 | 15.49 | 15.23 | 15.28 | 11,097 | -0.12(-0.78%) |
May 18, 2010 | 15.55 | 15.81 | 15.40 | 15.40 | 7,681 | -0.30(-1.91%) |
May 17, 2010 | 15.85 | 15.85 | 15.61 | 15.70 | 7,032 | -0.10(-0.63%) |
May 14, 2010 | 15.91 | 15.91 | 15.77 | 15.80 | 26,500 | -0.06(-0.38%) |
May 13, 2010 | 16.19 | 16.19 | 15.86 | 15.86 | 7,053 | -0.04(-0.25%) |
May 12, 2010 | 15.71 | 16.03 | 15.71 | 15.90 | 7,824 | +0.15(+0.95%) |
May 11, 2010 | 15.95 | 16.00 | 15.75 | 15.75 | 11,677 | -0.25(-1.56%) |
May 10, 2010 | 16.30 | 16.30 | 16.00 | 16.00 | 23,087 | +0.30(+1.91%) |
May 07, 2010 | 15.75 | 15.88 | 15.45 | 15.70 | 10,402 | -0.04(-0.25%) |
May 06, 2010 | 16.08 | 16.08 | 15.59 | 15.74 | 9,175 | -0.41(-2.54%) |
May 05, 2010 | 16.25 | 16.33 | 16.06 | 16.15 | 10,316 | -0.05(-0.31%) |
May 04, 2010 | 16.43 | 16.43 | 16.20 | 16.20 | 8,107 | -0.49(-2.94%) |