Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.87 | 16.75 | 15.87 | 16.69 | 15,373 | +0.55(+3.43%) |
Jul 29, 2010 | 16.21 | 16.22 | 15.98 | 16.13 | 15,395 | +0.01(+0.06%) |
Jul 28, 2010 | 16.22 | 16.22 | 15.87 | 16.12 | 29,269 | -0.09(-0.55%) |
Jul 27, 2010 | 16.18 | 16.40 | 15.98 | 16.21 | 18,888 | +0.17(+1.05%) |
Jul 26, 2010 | 15.56 | 16.18 | 15.31 | 16.04 | 37,496 | +0.57(+3.71%) |
Jul 23, 2010 | 14.61 | 15.48 | 14.45 | 15.47 | 18,619 | +0.75(+5.10%) |
Jul 22, 2010 | 14.56 | 14.72 | 14.22 | 14.72 | 8,706 | +0.40(+2.76%) |
Jul 21, 2010 | 14.58 | 14.81 | 14.24 | 14.32 | 23,199 | -0.13(-0.92%) |
Jul 20, 2010 | 13.97 | 14.47 | 13.77 | 14.46 | 8,798 | +0.32(+2.29%) |
Jul 19, 2010 | 14.00 | 14.18 | 13.67 | 14.13 | 9,488 | +0.23(+1.62%) |
Jul 16, 2010 | 14.48 | 14.48 | 13.79 | 13.91 | 31,339 | -0.72(-4.90%) |
Jul 15, 2010 | 14.67 | 14.90 | 14.59 | 14.62 | 6,425 | -0.08(-0.53%) |
Jul 14, 2010 | 14.97 | 15.00 | 14.43 | 14.70 | 7,479 | -0.21(-1.38%) |
Jul 13, 2010 | 14.70 | 15.00 | 14.58 | 14.91 | 17,087 | +0.44(+3.05%) |
Jul 12, 2010 | 14.81 | 14.81 | 14.47 | 14.47 | 5,139 | -0.34(-2.32%) |
Jul 09, 2010 | 14.84 | 14.93 | 14.51 | 14.81 | 6,705 | -0.01(-0.07%) |
Jul 08, 2010 | 14.75 | 14.82 | 14.60 | 14.82 | 9,932 | +0.23(+1.55%) |
Jul 07, 2010 | 14.58 | 14.64 | 14.37 | 14.59 | 17,903 | +0.11(+0.74%) |
Jul 06, 2010 | 14.01 | 14.61 | 13.99 | 14.49 | 20,234 | +0.18(+1.23%) |
Jul 02, 2010 | 14.57 | 14.66 | 14.31 | 14.31 | 7,712 | -0.13(-0.88%) |
Jul 01, 2010 | 14.80 | 14.96 | 14.21 | 14.44 | 20,169 | -0.36(-2.45%) |
Jun 30, 2010 | 14.65 | 15.06 | 14.65 | 14.80 | 26,457 | +0.19(+1.28%) |
Jun 29, 2010 | 15.46 | 15.56 | 14.53 | 14.61 | 23,553 | -0.94(-6.05%) |
Jun 25, 2010 | 15.99 | 16.70 | 15.45 | 15.56 | 274,403 | -0.31(-1.98%) |
Jun 24, 2010 | 15.81 | 16.28 | 15.75 | 15.87 | 32,707 | +0.00(+0.00%) |
Jun 23, 2010 | 16.18 | 16.28 | 15.80 | 15.87 | 8,879 | -0.28(-1.76%) |
Jun 22, 2010 | 16.20 | 16.39 | 15.99 | 16.15 | 43,992 | +0.05(+0.30%) |
Jun 21, 2010 | 16.37 | 16.51 | 16.03 | 16.10 | 13,635 | -0.21(-1.26%) |
Jun 18, 2010 | 16.23 | 16.34 | 16.06 | 16.31 | 25,210 | +0.21(+1.28%) |
Jun 17, 2010 | 16.30 | 16.34 | 16.02 | 16.10 | 4,031 | -0.07(-0.42%) |
Jun 16, 2010 | 16.19 | 16.40 | 15.96 | 16.17 | 7,457 | -0.20(-1.20%) |
Jun 15, 2010 | 16.18 | 16.41 | 15.90 | 16.37 | 10,300 | +0.19(+1.15%) |
Jun 14, 2010 | 16.34 | 16.61 | 15.85 | 16.18 | 9,177 | +0.03(+0.18%) |
Jun 11, 2010 | 16.15 | 16.18 | 15.93 | 16.15 | 4,949 | +0.01(+0.06%) |
Jun 10, 2010 | 16.24 | 16.43 | 15.92 | 16.14 | 11,888 | +0.20(+1.23%) |
Jun 09, 2010 | 16.35 | 16.35 | 15.84 | 15.95 | 3,205 | -0.21(-1.27%) |
Jun 08, 2010 | 16.37 | 16.37 | 15.95 | 16.15 | 10,031 | -0.25(-1.50%) |
Jun 07, 2010 | 16.46 | 16.69 | 15.99 | 16.40 | 61,633 | -0.03(-0.18%) |
Jun 04, 2010 | 16.77 | 17.02 | 16.43 | 16.43 | 10,922 | -0.79(-4.61%) |
Jun 03, 2010 | 17.36 | 17.38 | 16.83 | 17.22 | 16,667 | -0.15(-0.85%) |
Jun 02, 2010 | 16.46 | 17.42 | 16.44 | 17.37 | 15,108 | +0.91(+5.54%) |
Jun 01, 2010 | 16.97 | 16.97 | 16.43 | 16.46 | 31,209 | -0.70(-4.06%) |
May 28, 2010 | 17.42 | 17.53 | 17.04 | 17.15 | 9,801 | -0.26(-1.52%) |
May 27, 2010 | 17.18 | 17.65 | 17.01 | 17.42 | 18,426 | +0.39(+2.30%) |
May 26, 2010 | 16.89 | 17.25 | 16.65 | 17.03 | 25,699 | +0.13(+0.75%) |
May 25, 2010 | 17.18 | 17.23 | 16.39 | 16.90 | 17,873 | -0.36(-2.10%) |
May 24, 2010 | 17.52 | 17.88 | 17.24 | 17.26 | 8,862 | -0.22(-1.23%) |
May 21, 2010 | 17.31 | 17.85 | 17.31 | 17.48 | 25,191 | -0.03(-0.17%) |
May 20, 2010 | 18.20 | 18.20 | 17.45 | 17.51 | 9,409 | -1.01(-5.46%) |
May 19, 2010 | 18.73 | 18.79 | 18.49 | 18.52 | 14,661 | -0.41(-2.18%) |
May 18, 2010 | 18.76 | 19.00 | 18.74 | 18.93 | 12,324 | +0.16(+0.84%) |
May 17, 2010 | 18.89 | 18.96 | 18.54 | 18.77 | 12,984 | +0.02(+0.10%) |
May 14, 2010 | 18.85 | 18.88 | 18.57 | 18.75 | 8,605 | -0.21(-1.09%) |
May 13, 2010 | 18.94 | 19.03 | 18.50 | 18.96 | 13,690 | +0.04(+0.21%) |
May 12, 2010 | 18.77 | 19.12 | 18.44 | 18.92 | 14,713 | +0.19(+0.99%) |
May 11, 2010 | 18.55 | 18.81 | 18.30 | 18.73 | 8,481 | -0.29(-1.55%) |
May 10, 2010 | 18.17 | 19.07 | 17.78 | 19.03 | 18,864 | +1.16(+6.48%) |
May 07, 2010 | 18.14 | 18.46 | 17.66 | 17.87 | 15,009 | -0.33(-1.83%) |
May 06, 2010 | 18.23 | 18.63 | 18.10 | 18.20 | 11,158 | -0.26(-1.38%) |
May 05, 2010 | 18.32 | 18.58 | 18.15 | 18.46 | 5,614 | -0.09(-0.48%) |
May 04, 2010 | 18.52 | 18.61 | 18.21 | 18.55 | 9,878 | -0.28(-1.51%) |