Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.11 | 17.42 | 16.96 | 17.11 | 202,779 | -0.16(-0.95%) |
Jul 29, 2010 | 17.59 | 17.59 | 17.20 | 17.28 | 296,081 | -0.09(-0.54%) |
Jul 28, 2010 | 17.37 | 17.62 | 17.34 | 17.37 | 1,144 | -0.10(-0.57%) |
Jul 27, 2010 | 17.11 | 17.56 | 17.01 | 17.47 | 637 | +0.46(+2.70%) |
Jul 26, 2010 | 16.56 | 17.02 | 16.33 | 17.01 | 283,859 | +0.46(+2.77%) |
Jul 23, 2010 | 16.33 | 16.64 | 16.02 | 16.55 | 156,487 | +0.20(+1.22%) |
Jul 22, 2010 | 16.01 | 16.43 | 16.01 | 16.35 | 281,105 | +0.54(+3.38%) |
Jul 21, 2010 | 16.14 | 16.26 | 15.76 | 15.82 | 238,643 | -0.24(-1.47%) |
Jul 20, 2010 | 15.27 | 16.08 | 15.25 | 16.05 | 260,704 | +0.52(+3.37%) |
Jul 19, 2010 | 15.65 | 15.83 | 15.29 | 15.53 | 211,304 | -0.01(-0.08%) |
Jul 16, 2010 | 15.54 | 16.32 | 15.42 | 15.54 | 391,749 | -0.73(-4.48%) |
Jul 15, 2010 | 16.28 | 16.38 | 16.02 | 16.27 | 286,777 | +0.05(+0.29%) |
Jul 14, 2010 | 16.07 | 16.25 | 15.76 | 16.22 | 1,748 | +0.12(+0.73%) |
Jul 13, 2010 | 16.11 | 16.14 | 15.72 | 16.11 | 2,797 | +0.40(+2.55%) |
Jul 12, 2010 | 15.88 | 15.93 | 15.60 | 15.71 | 224,730 | -0.18(-1.11%) |
Jul 09, 2010 | 15.88 | 15.99 | 15.49 | 15.88 | 213,177 | +0.02(+0.15%) |
Jul 08, 2010 | 15.86 | 15.97 | 15.53 | 15.86 | 290,227 | +0.34(+2.22%) |
Jul 07, 2010 | 14.85 | 15.53 | 14.83 | 15.51 | 277,201 | +0.74(+4.98%) |
Jul 06, 2010 | 14.78 | 15.58 | 14.71 | 14.78 | 1,463 | -0.20(-1.30%) |
Jul 02, 2010 | 14.97 | 15.38 | 14.84 | 14.97 | 168,933 | -0.29(-1.92%) |
Jul 01, 2010 | 14.92 | 15.54 | 14.78 | 15.27 | 295,966 | +0.35(+2.35%) |
Jun 30, 2010 | 14.92 | 15.41 | 14.89 | 14.92 | 2,295 | -0.18(-1.18%) |
Jun 29, 2010 | 15.50 | 15.55 | 14.89 | 15.09 | 398,370 | -0.75(-4.72%) |
Jun 25, 2010 | 15.84 | 15.96 | 15.38 | 15.84 | 553,462 | +0.36(+2.34%) |
Jun 24, 2010 | 15.77 | 15.96 | 15.47 | 15.48 | 233,780 | -0.36(-2.29%) |
Jun 23, 2010 | 15.92 | 16.14 | 15.63 | 15.84 | 140,765 | -0.07(-0.47%) |
Jun 22, 2010 | 15.92 | 16.50 | 15.87 | 15.92 | 736 | -0.45(-2.74%) |
Jun 21, 2010 | 16.67 | 16.79 | 16.26 | 16.36 | 189,713 | -0.03(-0.18%) |
Jun 18, 2010 | 16.39 | 16.59 | 16.37 | 16.39 | 265,628 | -0.06(-0.38%) |
Jun 17, 2010 | 16.63 | 16.67 | 16.28 | 16.46 | 184,094 | -0.11(-0.69%) |
Jun 16, 2010 | 16.56 | 16.61 | 16.23 | 16.57 | 357,810 | -0.08(-0.48%) |
Jun 15, 2010 | 16.65 | 16.69 | 16.42 | 16.65 | 1,280 | +0.18(+1.08%) |
Jun 14, 2010 | 16.20 | 16.73 | 16.18 | 16.47 | 174,868 | +0.43(+2.69%) |
Jun 11, 2010 | 15.65 | 16.09 | 15.65 | 16.04 | 282,435 | +0.12(+0.76%) |
Jun 10, 2010 | 15.92 | 15.96 | 15.38 | 15.92 | 1,190 | +0.65(+4.29%) |
Jun 09, 2010 | 15.35 | 15.87 | 15.15 | 15.27 | 289,894 | +0.02(+0.15%) |
Jun 08, 2010 | 15.12 | 15.34 | 14.76 | 15.24 | 371,331 | +0.09(+0.61%) |
Jun 07, 2010 | 15.40 | 15.75 | 15.08 | 15.15 | 306,619 | -0.25(-1.64%) |
Jun 04, 2010 | 15.40 | 16.55 | 15.36 | 15.40 | 478,586 | -1.25(-7.49%) |
Jun 03, 2010 | 16.59 | 16.89 | 16.46 | 16.65 | 283,491 | +0.21(+1.26%) |
Jun 02, 2010 | 16.44 | 16.49 | 16.16 | 16.44 | 529,991 | +0.02(+0.14%) |
Jun 01, 2010 | 16.42 | 17.05 | 16.40 | 16.42 | 1,039 | -0.57(-3.38%) |
May 28, 2010 | 17.00 | 17.29 | 16.86 | 17.00 | 290,387 | -0.18(-1.04%) |
May 27, 2010 | 16.88 | 17.27 | 16.58 | 17.17 | 413,748 | +0.65(+3.93%) |
May 26, 2010 | 16.52 | 17.15 | 16.50 | 16.52 | 1,042 | -0.14(-0.86%) |
May 25, 2010 | 16.40 | 16.79 | 15.93 | 16.67 | 317,817 | -0.09(-0.55%) |
May 24, 2010 | 17.18 | 17.25 | 16.73 | 16.76 | 483,266 | -0.49(-2.86%) |
May 21, 2010 | 16.37 | 17.30 | 16.11 | 17.25 | 526,527 | +0.68(+4.13%) |
May 20, 2010 | 16.34 | 16.90 | 16.28 | 16.57 | 647,595 | -0.73(-4.22%) |
May 19, 2010 | 17.37 | 17.54 | 16.93 | 17.30 | 480,774 | -0.17(-0.99%) |
May 18, 2010 | 18.12 | 18.12 | 17.31 | 17.47 | 331,143 | -0.33(-1.87%) |
May 17, 2010 | 17.66 | 17.96 | 17.32 | 17.81 | 484,105 | +0.20(+1.14%) |
May 14, 2010 | 17.61 | 17.82 | 17.41 | 17.61 | 460,667 | -0.30(-1.70%) |
May 13, 2010 | 17.70 | 18.08 | 17.70 | 17.91 | 256,566 | +0.11(+0.61%) |
May 12, 2010 | 17.49 | 17.86 | 17.49 | 17.80 | 367,824 | +0.34(+1.97%) |
May 11, 2010 | 17.52 | 17.64 | 17.33 | 17.46 | 425,099 | +0.17(+0.96%) |
May 10, 2010 | 17.17 | 17.34 | 17.10 | 17.29 | 771,516 | +0.86(+5.21%) |
May 07, 2010 | 16.52 | 17.09 | 16.24 | 16.43 | 454,317 | +0.04(+0.25%) |
May 06, 2010 | 16.23 | 16.89 | 15.23 | 16.39 | 439,520 | +0.44(+2.77%) |
May 05, 2010 | 16.20 | 16.72 | 15.95 | 15.95 | 494,687 | -0.96(-5.67%) |
May 04, 2010 | 17.05 | 17.10 | 16.80 | 16.91 | 574,665 | -0.34(-2.00%) |