Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.69 | 17.81 | 17.38 | 17.69 | 474,362 | +0.04(+0.21%) |
Jul 29, 2010 | 17.96 | 18.05 | 17.47 | 17.65 | 613,641 | -0.16(-0.89%) |
Jul 28, 2010 | 17.81 | 18.08 | 17.64 | 17.81 | 3,194 | -0.15(-0.84%) |
Jul 27, 2010 | 17.90 | 18.05 | 17.80 | 17.96 | 2,561 | +0.21(+1.19%) |
Jul 26, 2010 | 17.56 | 17.77 | 17.36 | 17.75 | 757,911 | +0.29(+1.68%) |
Jul 23, 2010 | 17.26 | 17.49 | 17.03 | 17.46 | 678,672 | +0.11(+0.61%) |
Jul 22, 2010 | 16.97 | 17.42 | 16.81 | 17.35 | 1,193 | +0.63(+3.79%) |
Jul 21, 2010 | 17.27 | 17.27 | 16.63 | 16.72 | 619,991 | -0.44(-2.59%) |
Jul 20, 2010 | 16.61 | 17.19 | 16.52 | 17.16 | 1,014 | +0.28(+1.65%) |
Jul 19, 2010 | 16.72 | 16.92 | 16.46 | 16.89 | 532,650 | +0.19(+1.13%) |
Jul 16, 2010 | 16.70 | 17.03 | 16.61 | 16.70 | 842,551 | -0.47(-2.72%) |
Jul 15, 2010 | 17.29 | 17.29 | 16.88 | 17.16 | 466,368 | -0.13(-0.74%) |
Jul 14, 2010 | 17.30 | 17.45 | 17.15 | 17.29 | 9,183 | -0.14(-0.78%) |
Jul 13, 2010 | 17.43 | 17.46 | 17.00 | 17.43 | 7,158 | +0.32(+1.90%) |
Jul 12, 2010 | 17.19 | 17.23 | 16.87 | 17.10 | 363,247 | -0.12(-0.70%) |
Jul 09, 2010 | 17.22 | 17.22 | 16.90 | 17.22 | 354,737 | +0.20(+1.15%) |
Jul 08, 2010 | 17.03 | 17.38 | 16.72 | 17.03 | 2,175 | -0.02(-0.09%) |
Jul 07, 2010 | 16.48 | 17.09 | 16.42 | 17.04 | 892,870 | +0.63(+3.81%) |
Jul 06, 2010 | 16.42 | 17.13 | 16.22 | 16.42 | 4,830 | -0.32(-1.94%) |
Jul 02, 2010 | 16.74 | 16.98 | 16.54 | 16.74 | 874,130 | +0.11(+0.63%) |
Jul 01, 2010 | 16.58 | 16.74 | 16.10 | 16.64 | 593,936 | +0.08(+0.46%) |
Jun 30, 2010 | 16.56 | 17.04 | 16.46 | 16.56 | 5,742 | -0.20(-1.17%) |
Jun 29, 2010 | 16.93 | 17.14 | 16.64 | 16.76 | 749,567 | -0.42(-2.46%) |
Jun 25, 2010 | 17.18 | 17.32 | 16.73 | 17.18 | 955,227 | +0.39(+2.34%) |
Jun 24, 2010 | 16.79 | 17.03 | 16.60 | 16.79 | 6,696 | +0.04(+0.23%) |
Jun 23, 2010 | 16.49 | 16.99 | 16.32 | 16.75 | 686,374 | +0.25(+1.51%) |
Jun 22, 2010 | 16.50 | 17.05 | 16.46 | 16.50 | 3,987 | -0.38(-2.28%) |
Jun 21, 2010 | 17.29 | 17.29 | 16.80 | 16.89 | 407,250 | -0.18(-1.06%) |
Jun 18, 2010 | 17.07 | 17.26 | 16.95 | 17.07 | 761,968 | -0.19(-1.09%) |
Jun 17, 2010 | 17.25 | 17.38 | 17.04 | 17.25 | 384,654 | +0.05(+0.26%) |
Jun 16, 2010 | 17.14 | 17.44 | 17.11 | 17.21 | 737,966 | -0.15(-0.87%) |
Jun 15, 2010 | 17.36 | 17.41 | 16.95 | 17.36 | 3,681 | +0.41(+2.40%) |
Jun 14, 2010 | 16.93 | 17.06 | 16.76 | 16.95 | 725,068 | +0.21(+1.26%) |
Jun 11, 2010 | 16.20 | 16.75 | 16.15 | 16.74 | 453,534 | +0.29(+1.79%) |
Jun 10, 2010 | 16.45 | 16.47 | 16.03 | 16.45 | 8,178 | +0.52(+3.27%) |
Jun 09, 2010 | 16.38 | 16.49 | 15.85 | 15.93 | 612,975 | -0.27(-1.68%) |
Jun 08, 2010 | 15.88 | 16.21 | 15.43 | 16.20 | 853,574 | +0.44(+2.77%) |
Jun 07, 2010 | 15.87 | 16.24 | 15.74 | 15.76 | 589,542 | -0.07(-0.43%) |
Jun 04, 2010 | 15.83 | 16.64 | 15.79 | 15.83 | 995,808 | -1.08(-6.38%) |
Jun 03, 2010 | 16.91 | 17.14 | 16.76 | 16.91 | 1,719 | -0.10(-0.58%) |
Jun 02, 2010 | 17.01 | 17.01 | 16.51 | 17.01 | 881,940 | +0.28(+1.67%) |
Jun 01, 2010 | 16.73 | 17.19 | 16.71 | 16.73 | 2,986 | -0.56(-3.23%) |
May 28, 2010 | 17.29 | 17.56 | 17.10 | 17.29 | 1,084,400 | -0.14(-0.82%) |
May 27, 2010 | 16.86 | 17.46 | 16.59 | 17.43 | 872,122 | +1.00(+6.10%) |
May 26, 2010 | 16.43 | 16.89 | 16.27 | 16.43 | 5,529 | -0.04(-0.23%) |
May 25, 2010 | 15.73 | 16.52 | 15.60 | 16.46 | 642,503 | +0.29(+1.77%) |
May 24, 2010 | 16.55 | 16.70 | 16.16 | 16.18 | 567,775 | -0.40(-2.41%) |
May 21, 2010 | 15.83 | 16.60 | 15.74 | 16.58 | 1,356,163 | +0.51(+3.19%) |
May 20, 2010 | 16.34 | 16.64 | 16.06 | 16.06 | 4,393 | -0.93(-5.50%) |
May 19, 2010 | 17.06 | 17.43 | 16.83 | 17.00 | 778,094 | -0.17(-0.97%) |
May 18, 2010 | 18.02 | 18.26 | 17.08 | 17.16 | 11,906 | -0.96(-5.28%) |
May 17, 2010 | 18.20 | 18.52 | 17.62 | 18.12 | 924,804 | -0.05(-0.29%) |
May 14, 2010 | 18.17 | 18.55 | 17.97 | 18.17 | 783,632 | -0.52(-2.79%) |
May 13, 2010 | 18.65 | 18.79 | 18.52 | 18.70 | 996,176 | -0.04(-0.24%) |
May 12, 2010 | 18.17 | 18.75 | 18.14 | 18.74 | 943,932 | +0.63(+3.45%) |
May 11, 2010 | 18.24 | 18.31 | 18.02 | 18.11 | 1,058 | +0.05(+0.29%) |
May 10, 2010 | 17.68 | 18.07 | 17.62 | 18.06 | 852,425 | +1.36(+8.16%) |
May 07, 2010 | 17.03 | 17.36 | 16.38 | 16.70 | 1,266,881 | -0.36(-2.09%) |
May 06, 2010 | 17.53 | 17.68 | 15.72 | 17.06 | 4,298 | -0.62(-3.50%) |
May 05, 2010 | 17.66 | 17.94 | 17.59 | 17.68 | 674,613 | -0.29(-1.62%) |
May 04, 2010 | 18.23 | 18.33 | 17.80 | 17.97 | 1,105,525 | -0.59(-3.17%) |