Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.98 | 17.29 | 16.83 | 16.98 | 204,379 | -0.16(-0.95%) |
Jul 29, 2010 | 17.45 | 17.45 | 17.06 | 17.14 | 298,418 | -0.09(-0.54%) |
Jul 28, 2010 | 17.23 | 17.48 | 17.20 | 17.23 | 1,153 | -0.10(-0.57%) |
Jul 27, 2010 | 16.97 | 17.43 | 16.88 | 17.33 | 642 | +0.46(+2.70%) |
Jul 26, 2010 | 16.43 | 16.89 | 16.21 | 16.88 | 286,099 | +0.46(+2.77%) |
Jul 23, 2010 | 16.20 | 16.51 | 15.89 | 16.42 | 157,722 | +0.20(+1.22%) |
Jul 22, 2010 | 15.88 | 16.31 | 15.88 | 16.22 | 283,323 | +0.53(+3.38%) |
Jul 21, 2010 | 16.01 | 16.14 | 15.64 | 15.69 | 240,526 | -0.23(-1.47%) |
Jul 20, 2010 | 15.15 | 15.96 | 15.13 | 15.93 | 262,761 | +0.52(+3.37%) |
Jul 19, 2010 | 15.52 | 15.71 | 15.17 | 15.41 | 212,972 | -0.01(-0.08%) |
Jul 16, 2010 | 15.42 | 16.20 | 15.30 | 15.42 | 394,840 | -0.72(-4.48%) |
Jul 15, 2010 | 16.15 | 16.25 | 15.89 | 16.14 | 289,040 | +0.05(+0.29%) |
Jul 14, 2010 | 15.94 | 16.13 | 15.64 | 16.10 | 1,762 | +0.12(+0.73%) |
Jul 13, 2010 | 15.98 | 16.01 | 15.59 | 15.98 | 2,819 | +0.40(+2.55%) |
Jul 12, 2010 | 15.75 | 15.81 | 15.48 | 15.58 | 226,503 | -0.18(-1.11%) |
Jul 09, 2010 | 15.76 | 15.87 | 15.37 | 15.76 | 214,859 | +0.02(+0.15%) |
Jul 08, 2010 | 15.73 | 15.84 | 15.41 | 15.73 | 292,517 | +0.34(+2.22%) |
Jul 07, 2010 | 14.74 | 15.40 | 14.71 | 15.39 | 279,389 | +0.73(+4.98%) |
Jul 06, 2010 | 14.66 | 15.46 | 14.59 | 14.66 | 1,475 | -0.19(-1.30%) |
Jul 02, 2010 | 14.86 | 15.26 | 14.73 | 14.86 | 170,266 | -0.29(-1.92%) |
Jul 01, 2010 | 14.80 | 15.42 | 14.67 | 15.15 | 298,302 | +0.35(+2.35%) |
Jun 30, 2010 | 14.80 | 15.29 | 14.77 | 14.80 | 2,313 | -0.18(-1.18%) |
Jun 29, 2010 | 15.38 | 15.43 | 14.77 | 14.98 | 401,513 | -0.74(-4.72%) |
Jun 25, 2010 | 15.72 | 15.83 | 15.26 | 15.72 | 557,829 | +0.36(+2.34%) |
Jun 24, 2010 | 15.65 | 15.83 | 15.35 | 15.36 | 235,625 | -0.36(-2.29%) |
Jun 23, 2010 | 15.79 | 16.01 | 15.51 | 15.72 | 141,875 | -0.07(-0.47%) |
Jun 22, 2010 | 15.79 | 16.37 | 15.75 | 15.79 | 741 | -0.44(-2.74%) |
Jun 21, 2010 | 16.54 | 16.66 | 16.13 | 16.24 | 191,210 | -0.03(-0.18%) |
Jun 18, 2010 | 16.26 | 16.46 | 16.24 | 16.26 | 267,724 | -0.06(-0.38%) |
Jun 17, 2010 | 16.50 | 16.54 | 16.16 | 16.33 | 185,546 | -0.11(-0.69%) |
Jun 16, 2010 | 16.43 | 16.48 | 16.10 | 16.44 | 360,633 | -0.08(-0.48%) |
Jun 15, 2010 | 16.52 | 16.56 | 16.29 | 16.52 | 1,291 | +0.18(+1.08%) |
Jun 14, 2010 | 16.08 | 16.60 | 16.05 | 16.34 | 176,248 | +0.43(+2.69%) |
Jun 11, 2010 | 15.52 | 15.96 | 15.52 | 15.92 | 284,664 | +0.12(+0.76%) |
Jun 10, 2010 | 15.80 | 15.84 | 15.26 | 15.80 | 1,199 | +0.65(+4.29%) |
Jun 09, 2010 | 15.23 | 15.75 | 15.03 | 15.15 | 292,182 | +0.02(+0.15%) |
Jun 08, 2010 | 15.00 | 15.22 | 14.65 | 15.12 | 374,261 | +0.09(+0.61%) |
Jun 07, 2010 | 15.28 | 15.63 | 14.96 | 15.03 | 309,039 | -0.25(-1.64%) |
Jun 04, 2010 | 15.28 | 16.42 | 15.24 | 15.28 | 482,363 | -1.24(-7.49%) |
Jun 03, 2010 | 16.46 | 16.76 | 16.33 | 16.52 | 285,728 | +0.21(+1.26%) |
Jun 02, 2010 | 16.32 | 16.36 | 16.04 | 16.32 | 534,173 | +0.02(+0.14%) |
Jun 01, 2010 | 16.29 | 16.92 | 16.28 | 16.29 | 1,047 | -0.57(-3.38%) |
May 28, 2010 | 16.86 | 17.16 | 16.73 | 16.86 | 292,678 | -0.18(-1.04%) |
May 27, 2010 | 16.75 | 17.13 | 16.45 | 17.04 | 417,013 | +0.64(+3.93%) |
May 26, 2010 | 16.40 | 17.02 | 16.37 | 16.40 | 1,050 | -0.14(-0.86%) |
May 25, 2010 | 16.28 | 16.66 | 15.80 | 16.54 | 320,325 | -0.09(-0.55%) |
May 24, 2010 | 17.05 | 17.12 | 16.60 | 16.63 | 487,080 | -0.49(-2.86%) |
May 21, 2010 | 16.24 | 17.17 | 15.98 | 17.12 | 530,682 | +0.68(+4.13%) |
May 20, 2010 | 16.22 | 16.77 | 16.15 | 16.44 | 652,705 | -0.72(-4.22%) |
May 19, 2010 | 17.23 | 17.40 | 16.80 | 17.17 | 484,568 | -0.17(-0.99%) |
May 18, 2010 | 17.97 | 17.97 | 17.18 | 17.34 | 333,756 | -0.33(-1.87%) |
May 17, 2010 | 17.52 | 17.82 | 17.18 | 17.67 | 487,925 | +0.20(+1.14%) |
May 14, 2010 | 17.47 | 17.68 | 17.27 | 17.47 | 464,303 | -0.30(-1.70%) |
May 13, 2010 | 17.56 | 17.94 | 17.56 | 17.77 | 258,590 | +0.11(+0.61%) |
May 12, 2010 | 17.35 | 17.72 | 17.35 | 17.66 | 370,727 | +0.34(+1.98%) |
May 11, 2010 | 17.38 | 17.50 | 17.19 | 17.32 | 428,453 | +0.17(+0.96%) |
May 10, 2010 | 17.04 | 17.20 | 16.97 | 17.15 | 777,605 | +0.85(+5.21%) |
May 07, 2010 | 16.40 | 16.95 | 16.11 | 16.30 | 457,902 | +0.04(+0.25%) |
May 06, 2010 | 16.10 | 16.75 | 15.11 | 16.26 | 442,988 | +0.44(+2.77%) |
May 05, 2010 | 16.07 | 16.59 | 15.83 | 15.83 | 498,591 | -0.95(-5.67%) |
May 04, 2010 | 16.91 | 16.97 | 16.66 | 16.78 | 579,200 | -0.34(-2.00%) |