Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.35 | 16.44 | 16.20 | 16.35 | 120,242 | -0.08(-0.51%) |
Jul 29, 2010 | 16.78 | 16.78 | 16.21 | 16.43 | 161,391 | -0.21(-1.28%) |
Jul 28, 2010 | 16.65 | 16.96 | 16.59 | 16.65 | 1,314 | -0.17(-1.00%) |
Jul 27, 2010 | 16.65 | 16.84 | 16.50 | 16.82 | 134,514 | +0.23(+1.37%) |
Jul 26, 2010 | 16.63 | 16.76 | 16.46 | 16.59 | 171,754 | +0.03(+0.16%) |
Jul 23, 2010 | 16.24 | 16.59 | 16.12 | 16.56 | 296,882 | +0.32(+2.00%) |
Jul 22, 2010 | 15.78 | 16.26 | 15.75 | 16.24 | 345,733 | +0.60(+3.85%) |
Jul 21, 2010 | 15.89 | 16.18 | 15.62 | 15.64 | 220,091 | -0.18(-1.11%) |
Jul 20, 2010 | 15.43 | 15.81 | 15.42 | 15.81 | 144,514 | +0.22(+1.41%) |
Jul 19, 2010 | 15.52 | 15.66 | 15.47 | 15.59 | 174,294 | +0.07(+0.46%) |
Jul 16, 2010 | 15.52 | 15.82 | 15.49 | 15.52 | 186,035 | -0.26(-1.64%) |
Jul 15, 2010 | 15.77 | 15.84 | 15.55 | 15.78 | 99,184 | +0.03(+0.16%) |
Jul 14, 2010 | 15.74 | 15.84 | 15.65 | 15.75 | 78,572 | +0.01(+0.04%) |
Jul 13, 2010 | 15.75 | 15.77 | 15.46 | 15.75 | 3,213 | +0.35(+2.27%) |
Jul 12, 2010 | 15.58 | 15.66 | 15.32 | 15.40 | 95,037 | -0.25(-1.61%) |
Jul 09, 2010 | 15.65 | 15.67 | 15.52 | 15.65 | 61,146 | +0.05(+0.33%) |
Jul 08, 2010 | 15.60 | 15.62 | 15.41 | 15.60 | 142,339 | +0.21(+1.39%) |
Jul 07, 2010 | 15.20 | 15.39 | 15.03 | 15.38 | 167,771 | +0.25(+1.67%) |
Jul 06, 2010 | 15.13 | 15.49 | 15.05 | 15.13 | 2,274 | +0.01(+0.04%) |
Jul 02, 2010 | 15.12 | 15.32 | 15.07 | 15.12 | 135,845 | -0.10(-0.68%) |
Jul 01, 2010 | 15.33 | 15.35 | 15.03 | 15.23 | 189,052 | -0.10(-0.63%) |
Jun 30, 2010 | 15.32 | 15.58 | 15.30 | 15.32 | 2,577 | -0.16(-1.00%) |
Jun 29, 2010 | 15.78 | 15.82 | 15.43 | 15.48 | 218,053 | -0.41(-2.57%) |
Jun 25, 2010 | 15.89 | 16.01 | 15.71 | 15.89 | 381,821 | +0.11(+0.70%) |
Jun 24, 2010 | 15.78 | 15.99 | 15.76 | 15.78 | 93,599 | -0.20(-1.26%) |
Jun 23, 2010 | 15.99 | 16.03 | 15.80 | 15.98 | 123,624 | -0.05(-0.32%) |
Jun 22, 2010 | 16.03 | 16.37 | 16.02 | 16.03 | 984 | -0.10(-0.60%) |
Jun 21, 2010 | 16.48 | 16.48 | 16.07 | 16.13 | 84,214 | -0.20(-1.23%) |
Jun 18, 2010 | 16.33 | 16.51 | 16.29 | 16.33 | 226,749 | -0.05(-0.28%) |
Jun 17, 2010 | 16.37 | 16.41 | 16.22 | 16.37 | 191 | +0.04(+0.24%) |
Jun 16, 2010 | 16.28 | 16.41 | 16.27 | 16.34 | 71,050 | -0.04(-0.24%) |
Jun 15, 2010 | 16.37 | 16.37 | 16.10 | 16.37 | 1,716 | +0.27(+1.68%) |
Jun 14, 2010 | 16.21 | 16.27 | 16.01 | 16.10 | 119,041 | +0.07(+0.44%) |
Jun 11, 2010 | 15.99 | 16.06 | 15.84 | 16.03 | 91,317 | -0.11(-0.68%) |
Jun 10, 2010 | 16.14 | 16.17 | 15.95 | 16.14 | 1,594 | +0.24(+1.50%) |
Jun 09, 2010 | 15.93 | 16.02 | 15.82 | 15.90 | 117,188 | +0.01(+0.08%) |
Jun 08, 2010 | 15.81 | 15.97 | 15.62 | 15.89 | 149,592 | +0.08(+0.49%) |
Jun 07, 2010 | 15.88 | 16.04 | 15.74 | 15.81 | 148,552 | -0.01(-0.08%) |
Jun 04, 2010 | 15.82 | 16.27 | 15.79 | 15.82 | 201,682 | -0.59(-3.58%) |
Jun 03, 2010 | 16.41 | 16.44 | 16.25 | 16.41 | 118,648 | +0.01(+0.08%) |
Jun 02, 2010 | 16.40 | 16.41 | 16.01 | 16.40 | 156,912 | +0.37(+2.30%) |
Jun 01, 2010 | 16.08 | 16.33 | 16.02 | 16.03 | 198,755 | -0.14(-0.88%) |
May 28, 2010 | 16.17 | 16.41 | 16.06 | 16.17 | 170,967 | -0.23(-1.42%) |
May 27, 2010 | 16.14 | 16.41 | 16.00 | 16.41 | 181,815 | +0.51(+3.21%) |
May 26, 2010 | 15.90 | 16.30 | 15.83 | 15.90 | 1,396 | -0.27(-1.68%) |
May 25, 2010 | 16.15 | 16.25 | 15.90 | 16.17 | 198,952 | -0.25(-1.53%) |
May 24, 2010 | 16.57 | 16.59 | 16.28 | 16.42 | 153,281 | -0.16(-0.94%) |
May 21, 2010 | 16.37 | 16.64 | 16.27 | 16.57 | 243,101 | -0.05(-0.27%) |
May 20, 2010 | 16.78 | 16.94 | 16.62 | 16.62 | 286,286 | -0.32(-1.91%) |
May 19, 2010 | 16.96 | 17.12 | 16.85 | 16.94 | 131,888 | -0.13(-0.76%) |
May 18, 2010 | 17.39 | 17.39 | 17.03 | 17.07 | 86,549 | -0.16(-0.90%) |
May 17, 2010 | 17.38 | 17.58 | 17.00 | 17.23 | 194,349 | -0.14(-0.82%) |
May 14, 2010 | 17.37 | 17.53 | 17.17 | 17.37 | 157,466 | -0.19(-1.07%) |
May 13, 2010 | 17.54 | 17.66 | 17.39 | 17.56 | 90,218 | -0.06(-0.33%) |
May 12, 2010 | 17.31 | 17.62 | 17.14 | 17.61 | 115,319 | +0.39(+2.29%) |
May 11, 2010 | 17.16 | 17.37 | 17.12 | 17.22 | 103,172 | +0.15(+0.91%) |
May 10, 2010 | 16.86 | 17.08 | 16.86 | 17.06 | 149,558 | +0.65(+3.93%) |
May 07, 2010 | 16.64 | 16.70 | 16.28 | 16.42 | 214,241 | -0.26(-1.55%) |
May 06, 2010 | 17.06 | 17.13 | 16.01 | 16.68 | 180,007 | -0.48(-2.82%) |
May 05, 2010 | 17.08 | 17.27 | 17.04 | 17.16 | 136,839 | +0.10(+0.57%) |
May 04, 2010 | 17.20 | 17.20 | 16.96 | 17.06 | 123,712 | -0.34(-1.93%) |