Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.57 | 15.87 | 15.43 | 15.73 | 339,121 | -0.05(-0.34%) |
Jul 29, 2010 | 15.99 | 16.00 | 15.57 | 15.78 | 578,397 | -0.20(-1.23%) |
Jul 28, 2010 | 16.41 | 16.50 | 15.94 | 15.98 | 566,556 | -0.51(-3.08%) |
Jul 27, 2010 | 16.27 | 16.52 | 15.74 | 16.49 | 727,046 | +0.34(+2.11%) |
Jul 26, 2010 | 15.87 | 16.15 | 15.72 | 16.15 | 450,351 | +0.37(+2.34%) |
Jul 23, 2010 | 15.60 | 15.82 | 15.48 | 15.78 | 484,007 | +0.17(+1.07%) |
Jul 22, 2010 | 15.46 | 15.71 | 15.45 | 15.61 | 347,071 | +0.35(+2.29%) |
Jul 21, 2010 | 15.44 | 15.53 | 15.25 | 15.26 | 314,461 | -0.13(-0.83%) |
Jul 20, 2010 | 15.01 | 15.40 | 14.87 | 15.39 | 308,787 | +0.25(+1.63%) |
Jul 19, 2010 | 15.09 | 15.27 | 14.97 | 15.14 | 268,558 | +0.06(+0.39%) |
Jul 16, 2010 | 15.48 | 15.55 | 15.06 | 15.08 | 348,786 | -0.48(-3.07%) |
Jul 15, 2010 | 15.65 | 15.69 | 15.48 | 15.56 | 327,717 | -0.12(-0.76%) |
Jul 14, 2010 | 15.57 | 15.78 | 15.57 | 15.68 | 516,989 | +0.09(+0.60%) |
Jul 13, 2010 | 15.24 | 15.65 | 15.22 | 15.59 | 984,411 | +0.49(+3.23%) |
Jul 12, 2010 | 15.23 | 15.31 | 15.04 | 15.10 | 653,560 | -0.22(-1.45%) |
Jul 09, 2010 | 15.31 | 15.49 | 15.28 | 15.32 | 360,951 | -0.05(-0.32%) |
Jul 08, 2010 | 15.38 | 15.75 | 15.25 | 15.37 | 635,240 | +0.08(+0.55%) |
Jul 07, 2010 | 15.11 | 15.37 | 15.04 | 15.29 | 753,524 | +0.17(+1.14%) |
Jul 06, 2010 | 15.31 | 15.52 | 15.00 | 15.11 | 427,902 | -0.06(-0.42%) |
Jul 02, 2010 | 15.31 | 15.44 | 14.60 | 15.18 | 307,811 | -0.05(-0.36%) |
Jul 01, 2010 | 15.72 | 15.72 | 15.10 | 15.23 | 751,366 | -0.44(-2.80%) |
Jun 30, 2010 | 15.82 | 16.09 | 15.65 | 15.67 | 516,511 | -0.13(-0.81%) |
Jun 29, 2010 | 16.05 | 16.13 | 15.72 | 15.80 | 507,873 | -0.25(-1.57%) |
Jun 25, 2010 | 15.91 | 16.09 | 15.76 | 16.05 | 799,142 | +0.21(+1.34%) |
Jun 24, 2010 | 15.86 | 16.04 | 15.76 | 15.84 | 506,774 | -0.06(-0.40%) |
Jun 23, 2010 | 15.93 | 16.03 | 15.70 | 15.90 | 257,213 | -0.01(-0.03%) |
Jun 22, 2010 | 16.03 | 16.26 | 15.89 | 15.91 | 462,174 | -0.06(-0.37%) |
Jun 21, 2010 | 16.27 | 16.31 | 15.90 | 15.97 | 433,230 | -0.16(-0.98%) |
Jun 18, 2010 | 16.09 | 16.27 | 16.07 | 16.12 | 552,679 | +0.02(+0.12%) |
Jun 17, 2010 | 16.19 | 16.26 | 16.01 | 16.10 | 318,278 | -0.01(-0.09%) |
Jun 16, 2010 | 15.86 | 16.14 | 15.82 | 16.12 | 429,975 | +0.15(+0.96%) |
Jun 15, 2010 | 15.59 | 16.02 | 15.49 | 15.97 | 477,054 | +0.53(+3.45%) |
Jun 14, 2010 | 15.58 | 15.70 | 15.41 | 15.43 | 484,923 | +0.00(+0.00%) |
Jun 11, 2010 | 15.04 | 15.46 | 15.04 | 15.43 | 279,925 | +0.22(+1.46%) |
Jun 10, 2010 | 15.05 | 15.23 | 14.80 | 15.21 | 215,649 | +0.40(+2.70%) |
Jun 09, 2010 | 14.84 | 14.96 | 14.71 | 14.81 | 1,152,230 | +0.11(+0.74%) |
Jun 08, 2010 | 14.82 | 14.97 | 14.60 | 14.70 | 410,385 | -0.04(-0.30%) |
Jun 07, 2010 | 15.27 | 15.27 | 14.75 | 14.75 | 390,904 | -0.44(-2.92%) |
Jun 04, 2010 | 15.52 | 15.60 | 15.17 | 15.19 | 329,191 | -0.50(-3.20%) |
Jun 03, 2010 | 15.45 | 15.74 | 15.37 | 15.69 | 245,036 | +0.17(+1.11%) |
Jun 02, 2010 | 15.21 | 15.56 | 15.09 | 15.52 | 446,122 | +0.32(+2.08%) |
Jun 01, 2010 | 15.39 | 15.53 | 15.21 | 15.21 | 634,005 | -0.67(-4.19%) |
May 28, 2010 | 16.00 | 16.21 | 15.78 | 15.87 | 348,030 | -0.13(-0.80%) |
May 27, 2010 | 15.68 | 16.02 | 15.68 | 16.00 | 302,881 | +0.52(+3.34%) |
May 26, 2010 | 15.45 | 15.64 | 15.31 | 15.48 | 759,671 | +0.11(+0.71%) |
May 25, 2010 | 14.98 | 15.42 | 14.80 | 15.37 | 343,789 | +0.06(+0.42%) |
May 24, 2010 | 15.39 | 15.53 | 15.30 | 15.31 | 327,155 | -0.14(-0.89%) |
May 21, 2010 | 15.22 | 15.63 | 15.00 | 15.45 | 517,981 | +0.05(+0.35%) |
May 20, 2010 | 15.18 | 15.60 | 15.13 | 15.39 | 766,372 | -0.18(-1.14%) |
May 19, 2010 | 15.66 | 15.77 | 15.41 | 15.57 | 386,748 | -0.11(-0.69%) |
May 18, 2010 | 15.99 | 16.01 | 15.61 | 15.68 | 482,828 | -0.20(-1.24%) |
May 17, 2010 | 15.89 | 16.07 | 15.52 | 15.88 | 369,834 | +0.05(+0.34%) |
May 14, 2010 | 16.31 | 16.39 | 15.72 | 15.82 | 622,019 | -0.62(-3.75%) |
May 13, 2010 | 16.62 | 16.74 | 16.41 | 16.44 | 360,148 | -0.23(-1.39%) |
May 12, 2010 | 16.24 | 16.68 | 16.21 | 16.67 | 450,963 | +0.46(+2.83%) |
May 11, 2010 | 16.28 | 16.41 | 16.04 | 16.21 | 346,006 | -0.14(-0.87%) |
May 10, 2010 | 16.19 | 16.36 | 16.03 | 16.36 | 429,656 | +0.80(+5.13%) |
May 07, 2010 | 15.64 | 15.94 | 15.32 | 15.56 | 739,831 | -0.22(-1.41%) |
May 06, 2010 | 16.05 | 16.27 | 15.31 | 15.78 | 850,416 | -0.34(-2.08%) |
May 05, 2010 | 16.19 | 16.31 | 15.50 | 16.11 | 1,084,836 | -0.58(-3.50%) |
May 04, 2010 | 16.79 | 16.82 | 16.53 | 16.70 | 451,254 | -0.44(-2.58%) |