Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.43 | 16.85 | 16.42 | 16.43 | 222,396 | -0.45(-2.67%) |
Jul 29, 2010 | 16.04 | 16.89 | 16.01 | 16.88 | 338,812 | +0.87(+5.43%) |
Jul 28, 2010 | 16.01 | 16.34 | 15.97 | 16.01 | 1,097 | -0.29(-1.78%) |
Jul 27, 2010 | 16.25 | 16.42 | 16.04 | 16.30 | 171,387 | +0.14(+0.87%) |
Jul 26, 2010 | 16.05 | 16.19 | 15.75 | 16.16 | 249,516 | +0.19(+1.19%) |
Jul 23, 2010 | 15.69 | 16.14 | 15.63 | 15.97 | 165,355 | +0.19(+1.20%) |
Jul 22, 2010 | 15.35 | 15.80 | 15.30 | 15.78 | 166,821 | +0.58(+3.82%) |
Jul 21, 2010 | 15.53 | 15.57 | 15.19 | 15.20 | 176,337 | -0.24(-1.55%) |
Jul 20, 2010 | 15.41 | 15.51 | 15.23 | 15.44 | 269,372 | -0.15(-0.96%) |
Jul 19, 2010 | 15.64 | 15.70 | 15.50 | 15.59 | 123,266 | +0.03(+0.19%) |
Jul 16, 2010 | 15.56 | 16.00 | 15.51 | 15.56 | 172,763 | -0.39(-2.45%) |
Jul 15, 2010 | 16.14 | 16.18 | 15.77 | 15.95 | 110,000 | -0.16(-0.99%) |
Jul 14, 2010 | 16.05 | 16.21 | 16.00 | 16.11 | 76,639 | +0.01(+0.06%) |
Jul 13, 2010 | 16.10 | 16.16 | 15.56 | 16.10 | 2,681 | +0.65(+4.21%) |
Jul 12, 2010 | 15.36 | 15.53 | 15.25 | 15.45 | 101,143 | +0.02(+0.13%) |
Jul 09, 2010 | 15.43 | 15.44 | 15.11 | 15.43 | 195,089 | +0.09(+0.59%) |
Jul 08, 2010 | 15.34 | 15.38 | 15.10 | 15.34 | 270,553 | +0.14(+0.92%) |
Jul 07, 2010 | 15.18 | 15.25 | 15.00 | 15.20 | 392,669 | +0.11(+0.73%) |
Jul 06, 2010 | 15.09 | 15.83 | 15.00 | 15.09 | 1,861 | -0.41(-2.65%) |
Jul 02, 2010 | 15.50 | 15.73 | 15.45 | 15.50 | 162,347 | -0.14(-0.90%) |
Jul 01, 2010 | 15.49 | 15.82 | 15.14 | 15.64 | 710,404 | +0.12(+0.77%) |
Jun 30, 2010 | 15.52 | 15.95 | 15.44 | 15.52 | 2,151 | -0.13(-0.83%) |
Jun 29, 2010 | 15.77 | 15.79 | 15.49 | 15.65 | 307,794 | -0.84(-5.09%) |
Jun 25, 2010 | 16.49 | 16.57 | 16.30 | 16.49 | 215,046 | +0.19(+1.17%) |
Jun 24, 2010 | 16.30 | 16.48 | 16.25 | 16.30 | 163 | -0.12(-0.73%) |
Jun 23, 2010 | 16.32 | 16.53 | 16.17 | 16.42 | 76,122 | +0.13(+0.80%) |
Jun 22, 2010 | 16.29 | 16.79 | 16.27 | 16.29 | 801 | -0.18(-1.09%) |
Jun 21, 2010 | 16.65 | 16.73 | 16.38 | 16.47 | 90,863 | +0.03(+0.18%) |
Jun 18, 2010 | 16.44 | 16.81 | 16.42 | 16.44 | 206,392 | -0.25(-1.50%) |
Jun 17, 2010 | 16.69 | 16.92 | 16.63 | 16.69 | 155 | +0.00(+0.00%) |
Jun 16, 2010 | 16.45 | 16.74 | 16.45 | 16.69 | 67,009 | +0.08(+0.48%) |
Jun 15, 2010 | 16.61 | 16.67 | 16.34 | 16.61 | 1,392 | +0.27(+1.65%) |
Jun 14, 2010 | 16.63 | 16.66 | 16.31 | 16.34 | 94,737 | -0.13(-0.79%) |
Jun 11, 2010 | 16.17 | 16.47 | 16.17 | 16.47 | 91,834 | +0.19(+1.17%) |
Jun 10, 2010 | 16.28 | 16.35 | 16.06 | 16.28 | 1,293 | +0.23(+1.43%) |
Jun 09, 2010 | 16.22 | 16.35 | 16.01 | 16.05 | 125,221 | -0.11(-0.68%) |
Jun 08, 2010 | 16.02 | 16.22 | 15.98 | 16.16 | 250,771 | +0.17(+1.06%) |
Jun 07, 2010 | 16.05 | 16.26 | 15.96 | 15.99 | 217,318 | -0.03(-0.19%) |
Jun 04, 2010 | 16.02 | 16.33 | 15.96 | 16.02 | 228,361 | -0.56(-3.38%) |
Jun 03, 2010 | 16.58 | 16.69 | 16.15 | 16.58 | 117,351 | +0.38(+2.35%) |
Jun 02, 2010 | 16.20 | 16.20 | 15.80 | 16.20 | 196,950 | +0.15(+0.93%) |
Jun 01, 2010 | 16.14 | 16.43 | 16.01 | 16.05 | 219,504 | -0.18(-1.11%) |
May 28, 2010 | 16.23 | 16.46 | 16.16 | 16.23 | 170,310 | -0.30(-1.81%) |
May 27, 2010 | 16.41 | 16.54 | 16.28 | 16.53 | 114,254 | +0.41(+2.54%) |
May 26, 2010 | 16.12 | 16.45 | 16.04 | 16.12 | 1,132 | +0.04(+0.25%) |
May 25, 2010 | 15.87 | 16.11 | 15.79 | 16.08 | 431,384 | +0.06(+0.37%) |
May 24, 2010 | 16.30 | 16.33 | 15.99 | 16.02 | 195,771 | -0.34(-2.08%) |
May 21, 2010 | 15.99 | 16.54 | 15.91 | 16.36 | 233,832 | +0.31(+1.93%) |
May 20, 2010 | 16.27 | 16.42 | 16.05 | 16.05 | 203,128 | -0.93(-5.48%) |
May 19, 2010 | 17.00 | 17.28 | 16.84 | 16.98 | 361,855 | -0.02(-0.12%) |
May 18, 2010 | 17.15 | 17.20 | 16.86 | 17.00 | 133,574 | +0.00(+0.00%) |
May 17, 2010 | 17.09 | 17.22 | 16.74 | 17.00 | 150,003 | +0.00(+0.00%) |
May 14, 2010 | 17.00 | 17.13 | 16.90 | 17.00 | 152,706 | -0.16(-0.93%) |
May 13, 2010 | 17.13 | 17.30 | 17.05 | 17.16 | 112,689 | -0.05(-0.29%) |
May 12, 2010 | 17.11 | 17.32 | 16.95 | 17.21 | 235,692 | +0.11(+0.64%) |
May 11, 2010 | 17.04 | 17.35 | 17.00 | 17.10 | 268,761 | +0.11(+0.65%) |
May 10, 2010 | 16.90 | 17.05 | 16.85 | 16.99 | 203,592 | +0.58(+3.53%) |
May 07, 2010 | 17.02 | 17.07 | 16.30 | 16.41 | 488,664 | -0.59(-3.47%) |
May 06, 2010 | 17.20 | 17.40 | 16.58 | 17.00 | 395,010 | -0.22(-1.28%) |
May 05, 2010 | 17.32 | 17.41 | 17.16 | 17.22 | 177,296 | -0.16(-0.92%) |
May 04, 2010 | 17.16 | 17.45 | 16.95 | 17.38 | 382,159 | +0.11(+0.64%) |