Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.05 | 16.30 | 15.92 | 16.26 | 61,700 | -0.45(-2.69%) |
Jul 29, 2010 | 16.77 | 16.85 | 16.53 | 16.71 | 33,892 | +0.41(+2.52%) |
Jul 28, 2010 | 16.47 | 16.54 | 16.27 | 16.30 | 94,721 | -0.25(-1.51%) |
Jul 27, 2010 | 16.89 | 16.96 | 16.55 | 16.55 | 71,464 | -0.19(-1.14%) |
Jul 26, 2010 | 16.72 | 16.75 | 16.53 | 16.74 | 48,419 | +0.01(+0.06%) |
Jul 23, 2010 | 16.57 | 16.82 | 16.51 | 16.73 | 33,273 | -0.08(-0.48%) |
Jul 22, 2010 | 16.65 | 16.82 | 16.65 | 16.81 | 77,526 | +0.98(+6.19%) |
Jul 21, 2010 | 15.89 | 16.10 | 15.66 | 15.83 | 37,662 | -0.35(-2.16%) |
Jul 20, 2010 | 15.70 | 16.25 | 15.63 | 16.18 | 56,728 | +0.20(+1.25%) |
Jul 19, 2010 | 16.11 | 16.11 | 15.84 | 15.98 | 19,926 | -0.07(-0.44%) |
Jul 16, 2010 | 16.61 | 16.62 | 16.05 | 16.05 | 108,606 | +0.10(+0.63%) |
Jul 15, 2010 | 15.46 | 15.96 | 15.44 | 15.95 | 67,386 | +0.99(+6.62%) |
Jul 14, 2010 | 15.03 | 15.09 | 14.93 | 14.96 | 419,558 | +0.01(+0.07%) |
Jul 13, 2010 | 14.92 | 15.14 | 14.84 | 14.95 | 51,932 | +0.17(+1.15%) |
Jul 12, 2010 | 14.75 | 14.89 | 14.60 | 14.78 | 46,039 | -0.41(-2.70%) |
Jul 09, 2010 | 15.06 | 15.19 | 15.03 | 15.19 | 237,444 | -0.03(-0.20%) |
Jul 08, 2010 | 15.18 | 15.29 | 15.07 | 15.22 | 42,095 | +0.07(+0.46%) |
Jul 07, 2010 | 14.64 | 15.15 | 14.64 | 15.15 | 52,616 | +0.55(+3.77%) |
Jul 06, 2010 | 14.89 | 14.90 | 14.59 | 14.60 | 101,199 | +0.18(+1.25%) |
Jul 02, 2010 | 14.61 | 14.71 | 14.28 | 14.42 | 192,202 | +0.44(+3.15%) |
Jul 01, 2010 | 13.85 | 13.98 | 13.68 | 13.98 | 124,789 | +0.17(+1.23%) |
Jun 30, 2010 | 13.80 | 14.11 | 13.80 | 13.81 | 81,023 | +0.22(+1.62%) |
Jun 29, 2010 | 13.87 | 13.87 | 13.59 | 13.59 | 91,756 | -1.09(-7.43%) |
Jun 25, 2010 | 15.22 | 15.22 | 14.68 | 14.68 | 463,251 | -0.66(-4.30%) |
Jun 24, 2010 | 15.70 | 15.70 | 15.30 | 15.34 | 56,417 | -0.47(-2.97%) |
Jun 23, 2010 | 15.78 | 15.90 | 15.52 | 15.81 | 71,113 | +0.18(+1.15%) |
Jun 22, 2010 | 15.93 | 16.00 | 15.58 | 15.63 | 69,656 | -0.26(-1.64%) |
Jun 21, 2010 | 16.04 | 16.14 | 15.77 | 15.89 | 73,432 | -0.06(-0.38%) |
Jun 18, 2010 | 16.02 | 16.08 | 15.83 | 15.95 | 237,874 | -0.29(-1.79%) |
Jun 17, 2010 | 16.39 | 16.40 | 16.04 | 16.24 | 30,025 | -0.16(-0.98%) |
Jun 16, 2010 | 16.50 | 16.51 | 16.28 | 16.40 | 62,885 | -0.19(-1.15%) |
Jun 15, 2010 | 16.15 | 16.59 | 16.13 | 16.59 | 59,157 | +0.49(+3.04%) |
Jun 14, 2010 | 16.15 | 16.42 | 16.10 | 16.10 | 77,875 | +0.52(+3.34%) |
Jun 11, 2010 | 15.45 | 15.85 | 15.45 | 15.58 | 49,088 | +0.08(+0.52%) |
Jun 10, 2010 | 15.20 | 15.55 | 15.20 | 15.50 | 46,439 | +1.09(+7.56%) |
Jun 09, 2010 | 14.82 | 14.87 | 14.41 | 14.41 | 104,354 | -0.29(-1.97%) |
Jun 08, 2010 | 14.90 | 14.90 | 14.47 | 14.70 | 101,819 | -0.04(-0.27%) |
Jun 07, 2010 | 14.99 | 15.03 | 14.72 | 14.74 | 34,408 | -0.26(-1.73%) |
Jun 04, 2010 | 15.15 | 15.40 | 15.00 | 15.00 | 66,396 | -0.80(-5.06%) |
Jun 03, 2010 | 15.85 | 15.90 | 15.65 | 15.80 | 103,325 | +0.25(+1.61%) |
Jun 02, 2010 | 15.30 | 15.55 | 15.18 | 15.55 | 324,154 | +0.17(+1.11%) |
Jun 01, 2010 | 15.51 | 15.88 | 15.35 | 15.38 | 57,762 | -0.51(-3.21%) |
May 28, 2010 | 16.08 | 16.15 | 15.80 | 15.89 | 80,189 | -0.19(-1.18%) |
May 27, 2010 | 15.90 | 16.11 | 15.76 | 16.08 | 165,920 | +0.47(+3.01%) |
May 26, 2010 | 15.89 | 16.08 | 15.60 | 15.61 | 188,129 | -0.05(-0.32%) |
May 25, 2010 | 15.15 | 15.66 | 15.00 | 15.66 | 321,404 | -0.52(-3.21%) |
May 24, 2010 | 15.60 | 16.65 | 15.60 | 16.18 | 138,923 | -0.32(-1.94%) |
May 21, 2010 | 15.70 | 16.59 | 15.68 | 16.50 | 95,336 | +0.69(+4.36%) |
May 20, 2010 | 15.43 | 16.20 | 15.43 | 15.81 | 156,641 | -1.16(-6.84%) |
May 19, 2010 | 16.52 | 16.97 | 16.25 | 16.97 | 142,772 | +0.39(+2.35%) |
May 18, 2010 | 17.09 | 17.22 | 16.52 | 16.58 | 59,574 | -0.26(-1.54%) |
May 17, 2010 | 17.16 | 17.16 | 16.52 | 16.84 | 705,845 | -0.71(-4.05%) |
May 14, 2010 | 17.60 | 17.75 | 17.20 | 17.55 | 386,757 | -0.07(-0.40%) |
May 13, 2010 | 17.90 | 17.90 | 17.50 | 17.62 | 54,056 | -0.18(-1.01%) |
May 12, 2010 | 17.75 | 17.86 | 17.69 | 17.80 | 136,305 | +0.34(+1.95%) |
May 11, 2010 | 17.40 | 17.59 | 17.30 | 17.46 | 97,276 | -0.54(-3.00%) |
May 10, 2010 | 18.09 | 18.11 | 17.83 | 18.00 | 196,115 | +1.21(+7.21%) |
May 07, 2010 | 17.04 | 17.21 | 16.39 | 16.79 | 100,345 | -0.23(-1.35%) |
May 06, 2010 | 17.55 | 17.79 | 16.45 | 17.02 | 143,042 | -0.96(-5.34%) |
May 05, 2010 | 18.04 | 18.21 | 17.91 | 17.98 | 146,117 | -0.95(-5.02%) |
May 04, 2010 | 19.36 | 19.36 | 18.80 | 18.93 | 82,178 | -1.46(-7.16%) |