Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.63 | 15.68 | 15.21 | 15.29 | 1,434,576 | -0.53(-3.35%) |
Jul 29, 2010 | 17.04 | 17.11 | 15.78 | 15.82 | 1,475,350 | -0.82(-4.90%) |
Jul 28, 2010 | 17.00 | 17.09 | 16.48 | 16.63 | 448,560 | -0.45(-2.64%) |
Jul 27, 2010 | 16.96 | 17.26 | 16.86 | 17.08 | 537,985 | +0.25(+1.49%) |
Jul 26, 2010 | 16.21 | 16.86 | 16.10 | 16.83 | 680,599 | +0.70(+4.36%) |
Jul 23, 2010 | 16.02 | 16.27 | 15.88 | 16.13 | 360,662 | +0.01(+0.05%) |
Jul 22, 2010 | 16.05 | 16.27 | 16.00 | 16.12 | 349,490 | +0.29(+1.86%) |
Jul 21, 2010 | 16.23 | 16.27 | 15.77 | 15.82 | 257,890 | -0.25(-1.56%) |
Jul 20, 2010 | 16.28 | 16.46 | 15.79 | 16.08 | 394,245 | -0.43(-2.63%) |
Jul 19, 2010 | 16.13 | 16.54 | 15.99 | 16.51 | 160,443 | +0.44(+2.75%) |
Jul 16, 2010 | 16.36 | 16.36 | 15.99 | 16.07 | 246,186 | -0.42(-2.53%) |
Jul 15, 2010 | 16.49 | 16.78 | 16.21 | 16.48 | 224,190 | -0.03(-0.16%) |
Jul 14, 2010 | 16.89 | 16.89 | 16.43 | 16.51 | 301,626 | -0.17(-1.04%) |
Jul 13, 2010 | 16.58 | 16.86 | 16.38 | 16.68 | 358,633 | +0.40(+2.45%) |
Jul 12, 2010 | 15.92 | 16.34 | 15.74 | 16.28 | 227,181 | +0.33(+2.07%) |
Jul 09, 2010 | 15.39 | 16.01 | 15.09 | 15.95 | 331,980 | +0.12(+0.77%) |
Jul 08, 2010 | 15.88 | 16.07 | 15.65 | 15.83 | 243,171 | +0.12(+0.77%) |
Jul 07, 2010 | 15.07 | 15.80 | 15.00 | 15.71 | 299,169 | +0.65(+4.32%) |
Jul 06, 2010 | 15.51 | 15.69 | 14.96 | 15.06 | 229,249 | -0.18(-1.20%) |
Jul 02, 2010 | 15.42 | 15.49 | 15.08 | 15.24 | 150,641 | -0.10(-0.68%) |
Jul 01, 2010 | 15.48 | 15.63 | 15.07 | 15.35 | 467,952 | -0.15(-0.95%) |
Jun 30, 2010 | 15.51 | 15.74 | 15.38 | 15.49 | 362,135 | -0.06(-0.39%) |
Jun 29, 2010 | 15.61 | 15.85 | 15.29 | 15.55 | 341,993 | -0.38(-2.40%) |
Jun 25, 2010 | 15.78 | 16.06 | 15.51 | 15.94 | 930,359 | +0.20(+1.27%) |
Jun 24, 2010 | 16.08 | 16.35 | 15.71 | 15.74 | 448,214 | -0.50(-3.10%) |
Jun 23, 2010 | 16.45 | 16.49 | 16.06 | 16.24 | 401,229 | -0.23(-1.42%) |
Jun 22, 2010 | 17.28 | 17.51 | 16.46 | 16.47 | 863,374 | -0.80(-4.62%) |
Jun 21, 2010 | 17.96 | 18.27 | 17.13 | 17.27 | 249,425 | -0.40(-2.26%) |
Jun 18, 2010 | 18.19 | 18.19 | 17.64 | 17.67 | 317,411 | -0.40(-2.21%) |
Jun 17, 2010 | 17.91 | 18.28 | 17.62 | 18.07 | 548,220 | +0.32(+1.81%) |
Jun 16, 2010 | 17.13 | 17.97 | 16.95 | 17.75 | 725,910 | +0.56(+3.28%) |
Jun 15, 2010 | 16.35 | 17.32 | 16.31 | 17.19 | 623,547 | +1.04(+6.45%) |
Jun 14, 2010 | 16.24 | 16.50 | 16.13 | 16.14 | 251,468 | +0.04(+0.27%) |
Jun 11, 2010 | 15.77 | 16.21 | 15.63 | 16.10 | 282,717 | +0.18(+1.14%) |
Jun 10, 2010 | 15.90 | 16.00 | 15.57 | 15.92 | 433,705 | +0.35(+2.23%) |
Jun 09, 2010 | 15.41 | 15.78 | 15.16 | 15.57 | 845,632 | +0.34(+2.22%) |
Jun 08, 2010 | 15.62 | 15.72 | 15.04 | 15.23 | 554,701 | -0.36(-2.34%) |
Jun 07, 2010 | 16.42 | 16.54 | 15.49 | 15.60 | 527,880 | -0.82(-4.97%) |
Jun 04, 2010 | 16.66 | 17.06 | 16.34 | 16.41 | 365,962 | -0.70(-4.11%) |
Jun 03, 2010 | 16.81 | 17.32 | 16.81 | 17.12 | 347,750 | +0.37(+2.23%) |
Jun 02, 2010 | 16.52 | 16.77 | 16.21 | 16.74 | 246,964 | +0.40(+2.44%) |
Jun 01, 2010 | 16.48 | 17.09 | 16.27 | 16.34 | 862,136 | -0.30(-1.82%) |
May 28, 2010 | 17.32 | 17.26 | 16.54 | 16.65 | 450,262 | -0.68(-3.91%) |
May 27, 2010 | 17.23 | 17.39 | 16.96 | 17.32 | 317,474 | +0.43(+2.57%) |
May 26, 2010 | 16.87 | 17.39 | 16.78 | 16.89 | 385,768 | +0.10(+0.57%) |
May 25, 2010 | 16.60 | 16.84 | 16.08 | 16.80 | 964,108 | -0.07(-0.41%) |
May 24, 2010 | 17.39 | 17.45 | 16.79 | 16.86 | 536,810 | -0.56(-3.19%) |
May 21, 2010 | 16.58 | 17.89 | 16.54 | 17.42 | 961,648 | +0.66(+3.93%) |
May 20, 2010 | 16.76 | 17.14 | 16.68 | 16.76 | 658,506 | -0.62(-3.54%) |
May 19, 2010 | 16.96 | 17.67 | 16.96 | 17.38 | 640,483 | +0.39(+2.30%) |
May 18, 2010 | 17.76 | 17.79 | 16.76 | 16.99 | 661,765 | -0.53(-3.02%) |
May 17, 2010 | 17.45 | 17.96 | 17.30 | 17.52 | 775,186 | -0.28(-1.56%) |
May 14, 2010 | 17.89 | 18.02 | 17.35 | 17.79 | 527,652 | -0.26(-1.44%) |
May 13, 2010 | 18.43 | 18.57 | 17.64 | 18.05 | 1,293,182 | -0.43(-2.30%) |
May 12, 2010 | 18.71 | 18.73 | 18.26 | 18.48 | 496,650 | -0.24(-1.30%) |
May 11, 2010 | 18.96 | 19.11 | 18.63 | 18.72 | 325,620 | -0.36(-1.86%) |
May 10, 2010 | 18.83 | 19.11 | 18.49 | 19.08 | 325,540 | +1.18(+6.59%) |
May 07, 2010 | 18.76 | 18.76 | 17.65 | 17.90 | 774,378 | -1.02(-5.41%) |
May 06, 2010 | 19.52 | 19.95 | 17.40 | 18.92 | 670,228 | -0.68(-3.45%) |
May 05, 2010 | 19.95 | 20.30 | 19.52 | 19.60 | 287,956 | -0.27(-1.35%) |
May 04, 2010 | 20.66 | 20.75 | 19.67 | 19.87 | 694,612 | -1.08(-5.18%) |