Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.05 | 17.29 | 16.68 | 17.05 | 272,951 | -0.12(-0.67%) |
Jul 29, 2010 | 18.11 | 18.11 | 16.88 | 17.17 | 103 | -1.16(-6.32%) |
Jul 28, 2010 | 18.24 | 18.54 | 18.13 | 18.32 | 321,496 | +0.01(+0.05%) |
Jul 27, 2010 | 18.45 | 18.51 | 18.20 | 18.31 | 219,387 | -0.10(-0.52%) |
Jul 26, 2010 | 18.16 | 18.46 | 18.04 | 18.41 | 343,822 | +0.38(+2.09%) |
Jul 23, 2010 | 18.15 | 18.40 | 17.94 | 18.03 | 341,315 | -0.05(-0.27%) |
Jul 22, 2010 | 18.56 | 18.56 | 17.88 | 18.08 | 296,805 | -0.06(-0.32%) |
Jul 21, 2010 | 18.48 | 18.56 | 18.03 | 18.14 | 217,448 | -0.14(-0.74%) |
Jul 20, 2010 | 17.89 | 18.37 | 17.82 | 18.27 | 273,362 | +0.28(+1.55%) |
Jul 19, 2010 | 17.84 | 18.07 | 17.46 | 17.99 | 230,610 | +0.35(+1.97%) |
Jul 16, 2010 | 17.65 | 17.83 | 17.20 | 17.65 | 209,780 | +0.20(+1.16%) |
Jul 15, 2010 | 17.80 | 17.94 | 17.17 | 17.44 | 281,527 | -0.32(-1.79%) |
Jul 14, 2010 | 17.14 | 17.84 | 16.99 | 17.76 | 365,114 | +0.44(+2.56%) |
Jul 13, 2010 | 16.92 | 17.36 | 16.84 | 17.32 | 298,544 | +0.51(+3.04%) |
Jul 12, 2010 | 16.68 | 16.85 | 16.47 | 16.81 | 122,069 | +0.14(+0.87%) |
Jul 09, 2010 | 16.66 | 16.76 | 16.32 | 16.66 | 139,247 | +0.19(+1.17%) |
Jul 08, 2010 | 16.44 | 16.61 | 16.27 | 16.47 | 158,722 | -0.02(-0.12%) |
Jul 07, 2010 | 15.77 | 16.49 | 15.43 | 16.49 | 211,630 | +0.91(+5.82%) |
Jul 06, 2010 | 16.84 | 16.84 | 15.26 | 15.58 | 521,476 | -0.79(-4.83%) |
Jul 02, 2010 | 16.37 | 16.59 | 16.09 | 16.37 | 102,740 | -0.17(-1.05%) |
Jul 01, 2010 | 16.26 | 16.74 | 15.53 | 16.55 | 290,384 | +0.10(+0.59%) |
Jun 30, 2010 | 16.42 | 16.88 | 16.39 | 16.45 | 266,012 | +0.24(+1.49%) |
Jun 29, 2010 | 16.66 | 16.68 | 16.16 | 16.21 | 508 | +0.20(+1.26%) |
Jun 25, 2010 | 16.01 | 16.49 | 15.97 | 16.01 | 165,592 | -0.39(-2.35%) |
Jun 24, 2010 | 16.19 | 16.49 | 16.09 | 16.39 | 121,849 | -0.05(-0.29%) |
Jun 23, 2010 | 16.61 | 16.63 | 15.77 | 16.44 | 206,582 | +0.02(+0.12%) |
Jun 22, 2010 | 16.73 | 16.95 | 16.36 | 16.42 | 251,563 | -0.16(-0.99%) |
Jun 21, 2010 | 16.74 | 16.76 | 16.46 | 16.59 | 304,526 | +0.05(+0.29%) |
Jun 18, 2010 | 16.54 | 16.59 | 16.35 | 16.54 | 98,888 | +0.10(+0.59%) |
Jun 17, 2010 | 16.54 | 16.77 | 16.22 | 16.44 | 135,864 | -0.05(-0.29%) |
Jun 16, 2010 | 16.21 | 16.59 | 16.16 | 16.49 | 191,498 | +0.11(+0.65%) |
Jun 15, 2010 | 16.33 | 16.49 | 15.91 | 16.38 | 170,113 | +0.47(+2.97%) |
Jun 14, 2010 | 15.87 | 16.49 | 15.82 | 15.91 | 265,052 | +0.14(+0.92%) |
Jun 11, 2010 | 15.12 | 15.77 | 15.12 | 15.77 | 104,491 | +0.27(+1.74%) |
Jun 10, 2010 | 15.33 | 15.52 | 15.14 | 15.50 | 108,687 | +0.50(+3.34%) |
Jun 09, 2010 | 14.85 | 15.34 | 14.71 | 15.00 | 160,991 | +0.19(+1.30%) |
Jun 08, 2010 | 15.14 | 15.14 | 14.37 | 14.80 | 130,690 | -0.05(-0.32%) |
Jun 07, 2010 | 14.89 | 15.51 | 14.61 | 14.85 | 113,665 | -0.07(-0.45%) |
Jun 04, 2010 | 14.92 | 15.88 | 14.79 | 14.92 | 207,332 | -0.75(-4.80%) |
Jun 03, 2010 | 15.33 | 15.67 | 15.09 | 15.67 | 104,359 | +0.39(+2.52%) |
Jun 02, 2010 | 15.26 | 15.39 | 14.80 | 15.28 | 130,102 | -0.10(-0.63%) |
Jun 01, 2010 | 15.53 | 15.61 | 14.98 | 15.38 | 96,677 | -0.09(-0.56%) |
May 28, 2010 | 15.47 | 16.23 | 15.46 | 15.47 | 202,675 | -0.61(-3.78%) |
May 27, 2010 | 15.66 | 16.65 | 15.43 | 16.08 | 265,493 | +0.97(+6.45%) |
May 26, 2010 | 14.78 | 15.57 | 14.65 | 15.10 | 225,710 | +0.59(+4.05%) |
May 25, 2010 | 14.34 | 14.76 | 13.65 | 14.51 | 218,051 | -0.24(-1.63%) |
May 24, 2010 | 14.94 | 15.00 | 14.48 | 14.75 | 136,801 | -0.10(-0.65%) |
May 21, 2010 | 13.17 | 15.02 | 13.14 | 14.85 | 465,867 | +1.22(+8.91%) |
May 20, 2010 | 14.03 | 14.26 | 13.43 | 13.64 | 770,317 | -1.49(-9.88%) |
May 19, 2010 | 15.77 | 15.77 | 14.62 | 15.13 | 396,551 | -0.82(-5.14%) |
May 18, 2010 | 16.21 | 16.45 | 15.77 | 15.95 | 143,283 | -0.25(-1.55%) |
May 17, 2010 | 16.74 | 16.74 | 15.70 | 16.20 | 231,149 | -0.47(-2.83%) |
May 14, 2010 | 16.67 | 16.78 | 16.06 | 16.67 | 211,939 | -0.08(-0.46%) |
May 13, 2010 | 17.08 | 17.08 | 16.59 | 16.75 | 149,863 | -0.08(-0.46%) |
May 12, 2010 | 17.05 | 17.05 | 16.58 | 16.83 | 204,926 | +0.16(+0.98%) |
May 11, 2010 | 16.90 | 16.96 | 16.52 | 16.66 | 220,883 | +0.26(+1.59%) |
May 10, 2010 | 16.55 | 16.59 | 16.37 | 16.40 | 431,379 | +1.18(+7.73%) |
May 07, 2010 | 14.59 | 16.31 | 14.03 | 15.23 | 712,682 | +0.67(+4.57%) |
May 06, 2010 | 14.66 | 15.55 | 13.05 | 14.56 | 829 | -0.99(-6.36%) |
May 05, 2010 | 16.09 | 16.09 | 15.46 | 15.55 | 543,945 | -1.02(-6.14%) |
May 04, 2010 | 17.13 | 17.13 | 16.10 | 16.57 | 436,570 | -0.57(-3.32%) |