Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.79 | 16.94 | 16.41 | 16.79 | 1,169,666 | +0.25(+1.49%) |
Jul 29, 2010 | 16.69 | 16.77 | 16.30 | 16.54 | 851,770 | -0.03(-0.18%) |
Jul 28, 2010 | 16.96 | 17.02 | 16.53 | 16.57 | 1,242,046 | -0.65(-3.79%) |
Jul 27, 2010 | 17.81 | 17.85 | 16.97 | 17.22 | 1,378,477 | -0.39(-2.20%) |
Jul 26, 2010 | 17.44 | 17.89 | 17.38 | 17.61 | 958,880 | +0.30(+1.76%) |
Jul 23, 2010 | 17.16 | 17.41 | 17.01 | 17.30 | 726,600 | +0.14(+0.79%) |
Jul 22, 2010 | 17.15 | 17.44 | 17.11 | 17.17 | 759,141 | +0.18(+1.05%) |
Jul 21, 2010 | 17.19 | 17.24 | 16.88 | 16.99 | 557,565 | -0.05(-0.31%) |
Jul 20, 2010 | 16.70 | 17.06 | 16.70 | 17.04 | 706,269 | +0.16(+0.97%) |
Jul 19, 2010 | 16.63 | 16.97 | 16.58 | 16.88 | 1,193,887 | +0.26(+1.54%) |
Jul 16, 2010 | 16.62 | 17.06 | 16.57 | 16.62 | 1,061,154 | -0.49(-2.88%) |
Jul 15, 2010 | 16.92 | 17.17 | 16.63 | 17.12 | 1,693,381 | +0.17(+1.03%) |
Jul 14, 2010 | 16.96 | 17.08 | 16.87 | 16.94 | 1,592,035 | -0.00(-0.03%) |
Jul 13, 2010 | 16.69 | 17.02 | 16.66 | 16.95 | 997,233 | +0.45(+2.76%) |
Jul 12, 2010 | 16.43 | 16.58 | 16.24 | 16.49 | 595,502 | -0.01(-0.09%) |
Jul 09, 2010 | 16.51 | 16.74 | 16.43 | 16.51 | 899,372 | +0.07(+0.41%) |
Jul 08, 2010 | 16.42 | 16.46 | 16.27 | 16.44 | 940,244 | +0.22(+1.34%) |
Jul 07, 2010 | 15.77 | 16.25 | 15.72 | 16.22 | 1,169,726 | +0.41(+2.60%) |
Jul 06, 2010 | 15.97 | 16.08 | 15.64 | 15.81 | 1,096,123 | +0.05(+0.34%) |
Jul 02, 2010 | 15.76 | 16.15 | 15.58 | 15.76 | 984,925 | -0.06(-0.40%) |
Jul 01, 2010 | 15.78 | 15.90 | 15.37 | 15.82 | 2,028,715 | -0.02(-0.12%) |
Jun 30, 2010 | 16.03 | 16.06 | 15.71 | 15.84 | 4,349 | -0.29(-1.77%) |
Jun 29, 2010 | 16.74 | 16.74 | 16.04 | 16.12 | 1,890,871 | -0.88(-5.17%) |
Jun 25, 2010 | 17.00 | 17.22 | 16.91 | 17.00 | 890,958 | -0.07(-0.43%) |
Jun 24, 2010 | 17.40 | 17.40 | 17.03 | 17.08 | 1,144,889 | -0.31(-1.78%) |
Jun 23, 2010 | 17.41 | 17.48 | 17.26 | 17.39 | 872,299 | -0.07(-0.39%) |
Jun 22, 2010 | 17.73 | 17.82 | 17.45 | 17.45 | 1,064,781 | -0.16(-0.91%) |
Jun 21, 2010 | 17.92 | 17.93 | 17.50 | 17.61 | 1,249,845 | -0.09(-0.49%) |
Jun 18, 2010 | 17.70 | 17.77 | 17.60 | 17.70 | 872,346 | +0.02(+0.11%) |
Jun 17, 2010 | 17.79 | 17.79 | 17.55 | 17.68 | 42,729 | -0.00(-0.03%) |
Jun 16, 2010 | 17.74 | 17.79 | 17.50 | 17.69 | 814,559 | -0.04(-0.22%) |
Jun 15, 2010 | 17.58 | 17.75 | 17.50 | 17.73 | 879,244 | +0.35(+2.00%) |
Jun 14, 2010 | 17.48 | 17.65 | 17.34 | 17.38 | 894,650 | +0.09(+0.53%) |
Jun 11, 2010 | 17.16 | 17.29 | 17.06 | 17.29 | 690,975 | -0.09(-0.50%) |
Jun 10, 2010 | 17.02 | 17.37 | 16.99 | 17.37 | 744,502 | +0.54(+3.20%) |
Jun 09, 2010 | 16.71 | 17.08 | 16.69 | 16.83 | 1,068,982 | +0.30(+1.80%) |
Jun 08, 2010 | 16.64 | 16.66 | 16.28 | 16.54 | 1,404,454 | -0.02(-0.15%) |
Jun 07, 2010 | 16.67 | 16.86 | 16.54 | 16.56 | 1,143,574 | -0.01(-0.09%) |
Jun 04, 2010 | 16.57 | 17.05 | 16.50 | 16.57 | 1,492,694 | -0.72(-4.17%) |
Jun 03, 2010 | 17.15 | 17.34 | 17.04 | 17.30 | 1,115,109 | +0.13(+0.76%) |
Jun 02, 2010 | 16.65 | 17.17 | 16.63 | 17.16 | 4,136 | +0.73(+4.44%) |
Jun 01, 2010 | 16.44 | 16.95 | 16.30 | 16.43 | 1,204,690 | -0.02(-0.12%) |
May 28, 2010 | 16.45 | 16.74 | 16.34 | 16.45 | 1,057,348 | -0.06(-0.35%) |
May 27, 2010 | 16.25 | 16.65 | 16.24 | 16.51 | 1,317,295 | +0.56(+3.48%) |
May 26, 2010 | 16.35 | 16.57 | 15.94 | 15.96 | 5,377 | -0.32(-1.96%) |
May 25, 2010 | 15.85 | 16.28 | 15.47 | 16.27 | 1,832,621 | +0.02(+0.15%) |
May 24, 2010 | 16.37 | 16.47 | 16.24 | 16.25 | 481,179 | -0.18(-1.12%) |
May 21, 2010 | 15.74 | 16.46 | 15.57 | 16.43 | 1,499,339 | +0.39(+2.41%) |
May 20, 2010 | 16.33 | 16.51 | 16.02 | 16.05 | 1,832,588 | -0.93(-5.50%) |
May 19, 2010 | 16.95 | 17.14 | 16.65 | 16.98 | 1,076,514 | -0.01(-0.09%) |
May 18, 2010 | 17.29 | 17.55 | 16.96 | 17.00 | 1,116,007 | -0.11(-0.62%) |
May 17, 2010 | 17.21 | 17.37 | 16.79 | 17.10 | 1,106,938 | -0.09(-0.51%) |
May 14, 2010 | 17.19 | 17.38 | 17.04 | 17.19 | 1,042,016 | -0.27(-1.55%) |
May 13, 2010 | 17.21 | 17.61 | 17.16 | 17.46 | 1,125,088 | +0.28(+1.63%) |
May 12, 2010 | 17.03 | 17.26 | 16.95 | 17.18 | 902,501 | +0.41(+2.46%) |
May 11, 2010 | 16.91 | 16.97 | 16.76 | 16.77 | 1,283,479 | +0.13(+0.80%) |
May 10, 2010 | 16.45 | 16.66 | 16.44 | 16.63 | 1,585,658 | +0.29(+1.77%) |
May 07, 2010 | 16.45 | 16.56 | 15.93 | 16.34 | 2,400,543 | +0.06(+0.38%) |
May 06, 2010 | 16.34 | 16.77 | 15.22 | 16.28 | 1,971,759 | -0.30(-1.83%) |
May 05, 2010 | 16.69 | 16.82 | 16.47 | 16.59 | 1,520,941 | -0.42(-2.48%) |
May 04, 2010 | 17.22 | 17.22 | 16.84 | 17.01 | 1,244,136 | -0.29(-1.70%) |