Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.98 | 16.31 | 15.80 | 15.98 | 290,665 | -0.21(-1.32%) |
Jul 29, 2010 | 15.89 | 16.25 | 15.63 | 16.20 | 208,286 | +0.39(+2.46%) |
Jul 28, 2010 | 15.81 | 16.10 | 15.68 | 15.81 | 1,179 | -0.10(-0.60%) |
Jul 27, 2010 | 15.82 | 16.09 | 15.67 | 15.90 | 165,704 | +0.22(+1.42%) |
Jul 26, 2010 | 15.33 | 15.71 | 15.17 | 15.68 | 161,574 | +0.35(+2.27%) |
Jul 23, 2010 | 14.90 | 15.42 | 14.66 | 15.33 | 135,923 | +0.33(+2.22%) |
Jul 22, 2010 | 14.27 | 15.21 | 14.23 | 15.00 | 395,660 | +0.92(+6.53%) |
Jul 21, 2010 | 15.11 | 15.35 | 13.93 | 14.08 | 475,611 | -0.95(-6.33%) |
Jul 20, 2010 | 14.63 | 15.06 | 14.35 | 15.03 | 193,543 | +0.25(+1.66%) |
Jul 19, 2010 | 14.77 | 14.90 | 14.48 | 14.79 | 162,757 | +0.03(+0.22%) |
Jul 16, 2010 | 14.75 | 15.24 | 14.64 | 14.75 | 203,515 | -0.67(-4.32%) |
Jul 15, 2010 | 15.69 | 15.69 | 15.15 | 15.42 | 208,154 | -0.20(-1.27%) |
Jul 14, 2010 | 15.95 | 15.95 | 15.48 | 15.62 | 161,945 | -0.48(-3.00%) |
Jul 13, 2010 | 16.10 | 16.21 | 15.55 | 16.10 | 2,883 | +0.52(+3.31%) |
Jul 12, 2010 | 15.81 | 15.87 | 15.28 | 15.59 | 125,828 | -0.21(-1.31%) |
Jul 09, 2010 | 15.79 | 15.81 | 15.47 | 15.79 | 167,844 | +0.40(+2.63%) |
Jul 08, 2010 | 15.39 | 15.47 | 15.07 | 15.39 | 876 | +0.33(+2.21%) |
Jul 07, 2010 | 14.56 | 15.06 | 14.54 | 15.06 | 212,848 | +0.52(+3.54%) |
Jul 06, 2010 | 14.54 | 15.43 | 14.44 | 14.54 | 1,474 | -0.30(-2.03%) |
Jul 02, 2010 | 14.84 | 15.15 | 14.60 | 14.84 | 152,871 | -0.22(-1.47%) |
Jul 01, 2010 | 15.33 | 15.33 | 14.48 | 15.06 | 204,204 | -0.22(-1.45%) |
Jun 30, 2010 | 15.29 | 16.00 | 15.07 | 15.29 | 2,439 | -0.45(-2.87%) |
Jun 29, 2010 | 16.35 | 16.37 | 15.48 | 15.74 | 254,191 | -0.83(-5.02%) |
Jun 25, 2010 | 16.57 | 16.76 | 15.81 | 16.57 | 1,199,663 | +0.61(+3.83%) |
Jun 24, 2010 | 15.96 | 16.29 | 15.92 | 15.96 | 127 | -0.28(-1.71%) |
Jun 23, 2010 | 16.39 | 16.44 | 16.09 | 16.24 | 165,430 | -0.21(-1.30%) |
Jun 22, 2010 | 16.45 | 17.04 | 16.41 | 16.45 | 623 | -0.35(-2.08%) |
Jun 21, 2010 | 17.05 | 17.16 | 16.70 | 16.80 | 196,275 | +0.08(+0.47%) |
Jun 18, 2010 | 16.72 | 16.82 | 16.24 | 16.72 | 260,055 | +0.45(+2.78%) |
Jun 17, 2010 | 16.47 | 16.51 | 16.09 | 16.27 | 135,731 | -0.23(-1.39%) |
Jun 16, 2010 | 15.94 | 16.67 | 15.87 | 16.50 | 328,257 | +0.34(+2.11%) |
Jun 15, 2010 | 16.16 | 16.23 | 15.47 | 16.16 | 1,082 | +0.59(+3.77%) |
Jun 14, 2010 | 15.64 | 16.17 | 15.50 | 15.57 | 319,189 | +0.00(+0.00%) |
Jun 11, 2010 | 14.95 | 15.57 | 14.72 | 15.57 | 209,421 | +0.34(+2.24%) |
Jun 10, 2010 | 15.23 | 15.29 | 14.52 | 15.23 | 1,005 | +0.76(+5.26%) |
Jun 09, 2010 | 14.60 | 14.77 | 14.34 | 14.47 | 270,545 | +0.06(+0.44%) |
Jun 08, 2010 | 14.62 | 14.71 | 14.07 | 14.41 | 344,104 | -0.27(-1.84%) |
Jun 07, 2010 | 14.75 | 14.98 | 14.48 | 14.68 | 354,960 | -0.04(-0.27%) |
Jun 04, 2010 | 14.71 | 15.17 | 14.61 | 14.71 | 265,597 | -0.77(-4.97%) |
Jun 03, 2010 | 15.36 | 15.59 | 15.19 | 15.48 | 255,114 | +0.06(+0.41%) |
Jun 02, 2010 | 15.42 | 15.44 | 14.84 | 15.42 | 193,078 | +0.33(+2.21%) |
Jun 01, 2010 | 15.09 | 15.56 | 15.09 | 15.09 | 877 | -0.61(-3.89%) |
May 28, 2010 | 15.70 | 16.05 | 15.39 | 15.70 | 280,420 | -0.01(-0.05%) |
May 27, 2010 | 14.93 | 15.71 | 14.82 | 15.71 | 216,886 | +1.09(+7.49%) |
May 26, 2010 | 14.61 | 14.72 | 14.22 | 14.61 | 883 | +0.56(+3.99%) |
May 25, 2010 | 14.14 | 14.14 | 13.80 | 14.05 | 177,906 | -0.43(-3.00%) |
May 24, 2010 | 14.27 | 14.60 | 14.03 | 14.49 | 358,452 | +0.13(+0.94%) |
May 21, 2010 | 13.80 | 14.53 | 13.73 | 14.35 | 240,790 | +0.31(+2.19%) |
May 20, 2010 | 14.24 | 14.56 | 14.02 | 14.04 | 295,777 | -1.24(-8.11%) |
May 19, 2010 | 15.15 | 15.47 | 14.86 | 15.28 | 307,071 | +0.05(+0.31%) |
May 18, 2010 | 15.93 | 16.10 | 15.13 | 15.24 | 264,958 | -0.62(-3.89%) |
May 17, 2010 | 16.29 | 16.58 | 15.58 | 15.85 | 256,435 | -0.36(-2.19%) |
May 14, 2010 | 16.21 | 16.24 | 15.39 | 16.21 | 291,211 | +0.43(+2.75%) |
May 13, 2010 | 15.81 | 16.37 | 15.60 | 15.77 | 282,684 | -0.04(-0.25%) |
May 12, 2010 | 15.41 | 16.25 | 15.41 | 15.81 | 281,785 | +0.54(+3.52%) |
May 11, 2010 | 15.29 | 15.67 | 15.21 | 15.28 | 197,316 | +0.08(+0.52%) |
May 10, 2010 | 15.39 | 15.43 | 14.87 | 15.20 | 342,490 | +1.20(+8.58%) |
May 07, 2010 | 14.33 | 14.51 | 13.75 | 14.00 | 225,675 | -0.40(-2.80%) |
May 06, 2010 | 15.02 | 15.17 | 13.47 | 14.40 | 334,452 | -0.70(-4.60%) |
May 05, 2010 | 15.16 | 15.24 | 14.63 | 15.09 | 309,813 | -0.57(-3.63%) |
May 04, 2010 | 15.54 | 15.83 | 15.24 | 15.66 | 224,628 | -0.21(-1.34%) |