Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.43 | 16.48 | 16.01 | 16.43 | 382,596 | +0.21(+1.31%) |
Jul 29, 2010 | 16.41 | 16.42 | 16.03 | 16.22 | 186,916 | -0.08(-0.50%) |
Jul 28, 2010 | 16.30 | 16.65 | 16.28 | 16.30 | 2,605 | -0.29(-1.77%) |
Jul 27, 2010 | 16.52 | 16.64 | 16.44 | 16.59 | 357,082 | +0.19(+1.19%) |
Jul 26, 2010 | 16.08 | 16.42 | 16.03 | 16.40 | 324,509 | +0.39(+2.43%) |
Jul 23, 2010 | 15.74 | 16.13 | 15.66 | 16.01 | 357,518 | +0.18(+1.14%) |
Jul 22, 2010 | 15.86 | 16.04 | 15.71 | 15.83 | 627,327 | +0.19(+1.21%) |
Jul 21, 2010 | 16.07 | 16.13 | 15.59 | 15.64 | 340,852 | -0.02(-0.14%) |
Jul 20, 2010 | 15.66 | 16.02 | 15.61 | 15.66 | 221 | -0.19(-1.23%) |
Jul 19, 2010 | 15.92 | 16.00 | 15.70 | 15.85 | 202,778 | -0.02(-0.14%) |
Jul 16, 2010 | 15.88 | 16.26 | 15.84 | 15.88 | 906,928 | -0.45(-2.76%) |
Jul 15, 2010 | 16.37 | 16.38 | 16.06 | 16.33 | 280,215 | -0.05(-0.30%) |
Jul 14, 2010 | 16.54 | 16.58 | 16.23 | 16.38 | 330,516 | -0.26(-1.57%) |
Jul 13, 2010 | 16.64 | 16.67 | 16.36 | 16.64 | 6,402 | +0.22(+1.34%) |
Jul 12, 2010 | 16.50 | 16.55 | 16.21 | 16.42 | 636,478 | -0.11(-0.65%) |
Jul 09, 2010 | 16.52 | 16.52 | 16.30 | 16.52 | 355,627 | +0.15(+0.93%) |
Jul 08, 2010 | 16.37 | 16.53 | 16.25 | 16.37 | 492,798 | +0.04(+0.22%) |
Jul 07, 2010 | 16.33 | 16.34 | 16.16 | 16.34 | 670,246 | +0.00(+0.03%) |
Jul 06, 2010 | 16.33 | 16.56 | 16.18 | 16.33 | 4,035 | +0.10(+0.64%) |
Jul 02, 2010 | 16.23 | 16.45 | 16.14 | 16.23 | 359,971 | -0.15(-0.91%) |
Jul 01, 2010 | 16.39 | 16.43 | 16.02 | 16.38 | 544,885 | -0.04(-0.27%) |
Jun 30, 2010 | 16.42 | 16.50 | 16.28 | 16.42 | 5,135 | +0.08(+0.47%) |
Jun 29, 2010 | 16.46 | 16.57 | 16.27 | 16.34 | 530,681 | -0.30(-1.81%) |
Jun 25, 2010 | 16.65 | 16.80 | 16.39 | 16.65 | 691,899 | -0.01(-0.05%) |
Jun 24, 2010 | 16.66 | 16.81 | 16.61 | 16.66 | 335,125 | -0.07(-0.40%) |
Jun 23, 2010 | 16.74 | 16.80 | 16.54 | 16.72 | 704,792 | -0.07(-0.40%) |
Jun 22, 2010 | 16.79 | 17.29 | 16.77 | 16.79 | 1,866 | -0.23(-1.32%) |
Jun 21, 2010 | 17.24 | 17.38 | 16.92 | 17.02 | 239,557 | +0.00(+0.00%) |
Jun 18, 2010 | 17.02 | 17.19 | 16.93 | 17.02 | 450,008 | -0.07(-0.42%) |
Jun 17, 2010 | 17.09 | 17.34 | 16.99 | 17.09 | 362 | -0.13(-0.76%) |
Jun 16, 2010 | 17.15 | 17.32 | 17.15 | 17.22 | 252,830 | -0.09(-0.49%) |
Jun 15, 2010 | 17.30 | 17.31 | 17.00 | 17.30 | 3,244 | +0.24(+1.40%) |
Jun 14, 2010 | 17.20 | 17.33 | 17.02 | 17.06 | 315,048 | +0.04(+0.24%) |
Jun 11, 2010 | 16.78 | 17.02 | 16.72 | 17.02 | 405,189 | +0.09(+0.56%) |
Jun 10, 2010 | 16.93 | 16.95 | 16.75 | 16.93 | 3,013 | +0.21(+1.27%) |
Jun 09, 2010 | 16.79 | 17.17 | 16.66 | 16.72 | 547,794 | +0.08(+0.46%) |
Jun 08, 2010 | 16.76 | 16.81 | 16.43 | 16.64 | 501,622 | -0.04(-0.24%) |
Jun 07, 2010 | 17.00 | 17.06 | 16.66 | 16.68 | 341,816 | -0.32(-1.88%) |
Jun 04, 2010 | 17.00 | 17.61 | 16.97 | 17.00 | 371,591 | -0.86(-4.84%) |
Jun 03, 2010 | 17.87 | 18.03 | 17.79 | 17.87 | 290,295 | +0.09(+0.53%) |
Jun 02, 2010 | 17.77 | 17.78 | 17.20 | 17.77 | 406,381 | +0.45(+2.57%) |
Jun 01, 2010 | 17.55 | 17.73 | 17.31 | 17.33 | 364,604 | -0.38(-2.16%) |
May 28, 2010 | 17.71 | 18.08 | 17.65 | 17.71 | 244,228 | -0.24(-1.35%) |
May 27, 2010 | 17.71 | 17.96 | 17.56 | 17.95 | 414,678 | +0.54(+3.10%) |
May 26, 2010 | 17.41 | 17.73 | 17.36 | 17.41 | 2,639 | -0.04(-0.26%) |
May 25, 2010 | 17.31 | 17.53 | 17.15 | 17.46 | 430,093 | -0.19(-1.10%) |
May 24, 2010 | 17.81 | 17.98 | 17.63 | 17.65 | 249,896 | -0.23(-1.26%) |
May 21, 2010 | 17.48 | 18.00 | 17.48 | 17.87 | 941,953 | +0.11(+0.61%) |
May 20, 2010 | 17.85 | 18.12 | 17.77 | 17.77 | 677,981 | -0.72(-3.87%) |
May 19, 2010 | 18.77 | 18.85 | 18.46 | 18.48 | 362,106 | -0.37(-1.98%) |
May 18, 2010 | 18.91 | 18.99 | 18.67 | 18.86 | 566,225 | +0.13(+0.67%) |
May 17, 2010 | 18.58 | 18.82 | 18.24 | 18.73 | 304,255 | +0.23(+1.22%) |
May 14, 2010 | 18.50 | 18.90 | 18.33 | 18.50 | 320,272 | -0.48(-2.54%) |
May 13, 2010 | 18.96 | 19.13 | 18.90 | 18.99 | 246,012 | -0.07(-0.35%) |
May 12, 2010 | 18.72 | 19.06 | 18.62 | 19.05 | 278,624 | +0.36(+1.90%) |
May 11, 2010 | 18.81 | 18.86 | 18.67 | 18.70 | 305,741 | -0.04(-0.19%) |
May 10, 2010 | 18.43 | 18.77 | 18.42 | 18.73 | 381,166 | +0.55(+3.02%) |
May 07, 2010 | 18.37 | 18.53 | 17.94 | 18.18 | 688,343 | -0.27(-1.46%) |
May 06, 2010 | 18.77 | 18.86 | 17.62 | 18.46 | 1,586,534 | -0.36(-1.94%) |
May 05, 2010 | 18.77 | 18.89 | 18.64 | 18.82 | 455,670 | -0.09(-0.50%) |
May 04, 2010 | 19.03 | 19.13 | 18.81 | 18.91 | 437,460 | -0.30(-1.57%) |