Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.32 | 15.66 | 15.00 | 15.48 | 151,369 | -0.14(-0.88%) |
Jul 29, 2010 | 15.57 | 15.78 | 15.36 | 15.62 | 59,159 | +0.15(+1.00%) |
Jul 28, 2010 | 15.98 | 15.98 | 15.41 | 15.46 | 174,321 | -0.56(-3.49%) |
Jul 27, 2010 | 16.21 | 16.24 | 15.89 | 16.02 | 65,556 | -0.01(-0.05%) |
Jul 26, 2010 | 15.79 | 16.04 | 15.52 | 16.03 | 75,607 | +0.23(+1.44%) |
Jul 23, 2010 | 15.62 | 15.90 | 15.53 | 15.80 | 77,290 | +0.12(+0.78%) |
Jul 22, 2010 | 15.62 | 15.85 | 15.41 | 15.68 | 137,576 | +0.24(+1.57%) |
Jul 21, 2010 | 15.91 | 15.91 | 15.41 | 15.44 | 97,025 | -0.38(-2.41%) |
Jul 20, 2010 | 15.49 | 15.84 | 15.48 | 15.82 | 119,606 | +0.19(+1.19%) |
Jul 19, 2010 | 15.78 | 15.80 | 15.52 | 15.63 | 51,766 | -0.07(-0.46%) |
Jul 16, 2010 | 16.17 | 16.17 | 15.66 | 15.71 | 99,009 | -0.52(-3.20%) |
Jul 15, 2010 | 16.39 | 16.39 | 16.08 | 16.22 | 122,475 | -0.25(-1.52%) |
Jul 14, 2010 | 16.16 | 16.58 | 16.13 | 16.47 | 173,356 | +0.19(+1.19%) |
Jul 13, 2010 | 15.83 | 16.39 | 15.78 | 16.28 | 224,381 | +0.58(+3.72%) |
Jul 12, 2010 | 15.76 | 16.13 | 15.64 | 15.70 | 147,661 | -0.17(-1.10%) |
Jul 09, 2010 | 15.83 | 16.00 | 15.71 | 15.87 | 92,315 | -0.07(-0.43%) |
Jul 08, 2010 | 15.83 | 15.95 | 15.57 | 15.94 | 124,716 | +0.25(+1.60%) |
Jul 07, 2010 | 15.39 | 15.69 | 15.30 | 15.69 | 95,305 | +0.32(+2.11%) |
Jul 06, 2010 | 15.66 | 15.74 | 15.29 | 15.36 | 159,004 | -0.06(-0.42%) |
Jul 02, 2010 | 15.53 | 15.69 | 15.31 | 15.43 | 88,918 | -0.02(-0.10%) |
Jul 01, 2010 | 15.44 | 15.55 | 15.22 | 15.45 | 245,155 | -0.02(-0.10%) |
Jun 30, 2010 | 15.37 | 16.03 | 15.37 | 15.46 | 244,088 | +0.06(+0.37%) |
Jun 29, 2010 | 15.63 | 15.75 | 15.32 | 15.41 | 173,617 | -0.63(-3.94%) |
Jun 25, 2010 | 15.82 | 16.15 | 15.64 | 16.04 | 342,436 | +0.22(+1.38%) |
Jun 24, 2010 | 16.37 | 16.60 | 15.81 | 15.82 | 217,999 | -0.50(-3.08%) |
Jun 23, 2010 | 16.56 | 16.88 | 16.22 | 16.32 | 119,348 | -0.23(-1.37%) |
Jun 22, 2010 | 17.07 | 17.31 | 16.49 | 16.55 | 145,157 | -0.40(-2.34%) |
Jun 21, 2010 | 16.90 | 17.24 | 16.78 | 16.94 | 171,062 | +0.07(+0.43%) |
Jun 18, 2010 | 17.37 | 17.37 | 16.80 | 16.87 | 533,239 | -0.46(-2.66%) |
Jun 17, 2010 | 17.44 | 17.46 | 17.21 | 17.33 | 72,922 | +0.03(+0.19%) |
Jun 16, 2010 | 17.16 | 17.44 | 17.03 | 17.30 | 210,018 | +0.01(+0.05%) |
Jun 15, 2010 | 17.24 | 17.34 | 17.04 | 17.29 | 141,133 | +0.20(+1.19%) |
Jun 14, 2010 | 16.94 | 17.21 | 16.80 | 17.09 | 279,180 | +0.29(+1.74%) |
Jun 11, 2010 | 16.69 | 16.88 | 16.69 | 16.80 | 171,998 | -0.10(-0.58%) |
Jun 10, 2010 | 16.82 | 17.08 | 16.66 | 16.90 | 272,237 | +0.65(+3.99%) |
Jun 09, 2010 | 16.61 | 16.80 | 16.22 | 16.25 | 203,751 | -0.36(-2.19%) |
Jun 08, 2010 | 16.56 | 17.19 | 16.23 | 16.61 | 308,380 | +0.19(+1.13%) |
Jun 07, 2010 | 16.79 | 16.90 | 16.35 | 16.43 | 167,936 | -0.23(-1.41%) |
Jun 04, 2010 | 17.06 | 17.33 | 16.61 | 16.66 | 167,789 | -0.79(-4.50%) |
Jun 03, 2010 | 16.91 | 17.47 | 16.88 | 17.45 | 355,752 | +0.63(+3.76%) |
Jun 02, 2010 | 16.68 | 16.97 | 16.65 | 16.82 | 273,015 | +0.15(+0.92%) |
Jun 01, 2010 | 16.90 | 17.26 | 16.57 | 16.66 | 143,035 | -0.38(-2.23%) |
May 28, 2010 | 17.15 | 17.15 | 16.69 | 17.04 | 158,191 | -0.11(-0.61%) |
May 27, 2010 | 16.60 | 17.16 | 16.51 | 17.15 | 177,261 | +0.75(+4.60%) |
May 26, 2010 | 15.79 | 16.42 | 15.77 | 16.39 | 377,048 | +0.75(+4.82%) |
May 25, 2010 | 15.62 | 15.77 | 15.36 | 15.64 | 194,854 | -0.11(-0.72%) |
May 24, 2010 | 15.61 | 15.86 | 15.48 | 15.75 | 143,347 | +0.08(+0.52%) |
May 21, 2010 | 15.81 | 15.93 | 15.28 | 15.67 | 405,076 | -0.32(-2.03%) |
May 20, 2010 | 15.95 | 16.34 | 15.84 | 16.00 | 201,302 | -0.42(-2.57%) |
May 19, 2010 | 16.81 | 16.81 | 16.39 | 16.42 | 137,261 | -0.31(-1.84%) |
May 18, 2010 | 16.82 | 17.07 | 16.59 | 16.73 | 275,586 | +0.07(+0.44%) |
May 17, 2010 | 16.70 | 16.80 | 16.34 | 16.65 | 396,772 | +0.08(+0.49%) |
May 14, 2010 | 16.49 | 16.78 | 16.19 | 16.57 | 571,388 | -0.02(-0.10%) |
May 13, 2010 | 16.43 | 16.72 | 16.43 | 16.59 | 174,582 | -0.02(-0.15%) |
May 12, 2010 | 16.77 | 17.01 | 16.55 | 16.61 | 344,733 | -0.05(-0.29%) |
May 11, 2010 | 16.69 | 16.86 | 15.57 | 16.66 | 448,575 | +0.85(+5.38%) |
May 10, 2010 | 15.17 | 15.81 | 15.06 | 15.81 | 379,569 | +1.18(+8.09%) |
May 07, 2010 | 14.91 | 15.00 | 14.22 | 14.63 | 204,199 | -0.27(-1.80%) |
May 06, 2010 | 14.95 | 15.05 | 14.35 | 14.89 | 256,542 | -0.18(-1.18%) |
May 05, 2010 | 15.04 | 15.15 | 14.89 | 15.07 | 82,544 | -0.13(-0.85%) |
May 04, 2010 | 15.54 | 15.62 | 15.19 | 15.20 | 105,513 | -0.39(-2.49%) |