Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.16 | 16.55 | 16.04 | 16.16 | 186,160 | -0.22(-1.32%) |
Jul 29, 2010 | 16.30 | 16.50 | 16.14 | 16.38 | 204,943 | +0.26(+1.62%) |
Jul 28, 2010 | 16.42 | 16.55 | 16.07 | 16.12 | 288,025 | -0.38(-2.30%) |
Jul 27, 2010 | 16.46 | 16.57 | 16.35 | 16.50 | 287,329 | +0.12(+0.73%) |
Jul 26, 2010 | 15.95 | 16.38 | 15.92 | 16.38 | 277,396 | +0.52(+3.29%) |
Jul 23, 2010 | 15.63 | 15.89 | 15.56 | 15.86 | 493,304 | +0.20(+1.28%) |
Jul 22, 2010 | 15.67 | 15.79 | 15.58 | 15.66 | 440,756 | +0.23(+1.50%) |
Jul 21, 2010 | 15.82 | 15.83 | 15.36 | 15.42 | 219,863 | -0.27(-1.71%) |
Jul 20, 2010 | 15.19 | 15.71 | 15.16 | 15.69 | 332,260 | +0.30(+1.94%) |
Jul 19, 2010 | 15.31 | 15.40 | 15.03 | 15.39 | 199,593 | +0.19(+1.22%) |
Jul 16, 2010 | 15.21 | 15.67 | 15.15 | 15.21 | 408,001 | -0.59(-3.72%) |
Jul 15, 2010 | 16.12 | 16.12 | 15.62 | 15.80 | 545,611 | -0.32(-1.99%) |
Jul 14, 2010 | 16.30 | 16.30 | 15.98 | 16.12 | 207,175 | -0.22(-1.32%) |
Jul 13, 2010 | 16.33 | 16.37 | 15.98 | 16.33 | 6,038 | +0.42(+2.67%) |
Jul 12, 2010 | 16.03 | 16.11 | 15.69 | 15.91 | 161,290 | -0.16(-0.97%) |
Jul 09, 2010 | 16.06 | 16.18 | 15.87 | 16.06 | 291,996 | +0.04(+0.23%) |
Jul 08, 2010 | 16.03 | 16.05 | 15.55 | 16.03 | 1,835 | +0.54(+3.51%) |
Jul 07, 2010 | 15.48 | 15.50 | 15.13 | 15.48 | 333,581 | +0.33(+2.16%) |
Jul 06, 2010 | 15.61 | 15.66 | 15.09 | 15.16 | 272 | -0.27(-1.74%) |
Jul 02, 2010 | 15.42 | 15.68 | 15.30 | 15.42 | 195,962 | -0.04(-0.24%) |
Jul 01, 2010 | 15.62 | 15.69 | 15.14 | 15.46 | 413,664 | -0.14(-0.91%) |
Jun 30, 2010 | 15.60 | 16.04 | 15.56 | 15.60 | 6,361 | -0.22(-1.41%) |
Jun 29, 2010 | 15.83 | 16.32 | 15.71 | 15.83 | 134 | -0.73(-4.43%) |
Jun 25, 2010 | 16.56 | 16.60 | 16.11 | 16.56 | 1,236,115 | +0.31(+1.91%) |
Jun 24, 2010 | 16.25 | 16.51 | 16.13 | 16.25 | 324 | -0.08(-0.50%) |
Jun 23, 2010 | 16.35 | 16.49 | 16.18 | 16.33 | 284,921 | -0.02(-0.14%) |
Jun 22, 2010 | 16.35 | 16.95 | 16.32 | 16.35 | 1,591 | -0.43(-2.56%) |
Jun 21, 2010 | 17.00 | 17.03 | 16.70 | 16.78 | 403,766 | -0.03(-0.18%) |
Jun 18, 2010 | 16.81 | 16.89 | 16.58 | 16.81 | 533,040 | +0.21(+1.25%) |
Jun 17, 2010 | 16.60 | 16.65 | 16.36 | 16.60 | 179,565 | +0.10(+0.63%) |
Jun 16, 2010 | 16.32 | 16.62 | 16.23 | 16.50 | 413,234 | +0.08(+0.50%) |
Jun 15, 2010 | 16.42 | 16.45 | 15.82 | 16.42 | 2,766 | +0.58(+3.64%) |
Jun 14, 2010 | 15.80 | 16.00 | 15.74 | 15.84 | 447,827 | +0.17(+1.09%) |
Jun 11, 2010 | 15.27 | 15.71 | 15.22 | 15.67 | 252,154 | +0.28(+1.83%) |
Jun 10, 2010 | 15.39 | 15.45 | 15.05 | 15.39 | 2,570 | +0.32(+2.11%) |
Jun 09, 2010 | 15.09 | 15.23 | 14.93 | 15.07 | 432,760 | +0.12(+0.79%) |
Jun 08, 2010 | 15.05 | 15.15 | 14.73 | 14.95 | 1,762,571 | -0.07(-0.49%) |
Jun 07, 2010 | 15.19 | 15.34 | 14.88 | 15.03 | 1,235,654 | -0.16(-1.07%) |
Jun 04, 2010 | 15.19 | 16.06 | 15.13 | 15.19 | 1,008,803 | -0.91(-5.66%) |
Jun 03, 2010 | 16.10 | 16.43 | 15.93 | 16.10 | 714,532 | -0.04(-0.27%) |
Jun 02, 2010 | 16.15 | 16.29 | 15.59 | 16.15 | 315,840 | +0.56(+3.56%) |
Jun 01, 2010 | 15.59 | 16.01 | 15.57 | 15.59 | 2,243 | -0.30(-1.91%) |
May 28, 2010 | 15.89 | 16.18 | 15.81 | 15.89 | 648,429 | -0.24(-1.51%) |
May 27, 2010 | 15.69 | 16.17 | 15.65 | 16.14 | 690,617 | +0.71(+4.61%) |
May 26, 2010 | 15.43 | 15.62 | 14.95 | 15.43 | 2,250 | +0.54(+3.63%) |
May 25, 2010 | 14.89 | 14.99 | 14.68 | 14.89 | 320,676 | -0.36(-2.33%) |
May 24, 2010 | 15.41 | 15.49 | 15.15 | 15.24 | 229,532 | -0.22(-1.44%) |
May 21, 2010 | 15.15 | 15.59 | 14.99 | 15.46 | 478,782 | +0.15(+0.97%) |
May 20, 2010 | 15.43 | 15.69 | 15.29 | 15.32 | 303,336 | -0.93(-5.70%) |
May 19, 2010 | 16.43 | 16.73 | 16.15 | 16.24 | 199,960 | -0.23(-1.39%) |
May 18, 2010 | 16.86 | 16.95 | 16.43 | 16.47 | 188,523 | -0.25(-1.51%) |
May 17, 2010 | 16.39 | 16.73 | 15.92 | 16.72 | 327,492 | +0.38(+2.31%) |
May 14, 2010 | 16.35 | 16.53 | 16.15 | 16.35 | 159,126 | -0.30(-1.78%) |
May 13, 2010 | 16.63 | 16.77 | 16.48 | 16.64 | 208,803 | -0.07(-0.40%) |
May 12, 2010 | 16.21 | 16.73 | 16.15 | 16.71 | 197,405 | +0.51(+3.15%) |
May 11, 2010 | 16.22 | 16.49 | 16.16 | 16.20 | 224,274 | +0.23(+1.44%) |
May 10, 2010 | 15.83 | 16.01 | 15.80 | 15.97 | 324,677 | +0.72(+4.71%) |
May 07, 2010 | 15.66 | 15.77 | 15.22 | 15.25 | 487,181 | -0.43(-2.74%) |
May 06, 2010 | 16.03 | 16.14 | 15.47 | 15.68 | 720,576 | -0.40(-2.49%) |
May 05, 2010 | 16.20 | 16.27 | 16.06 | 16.08 | 423,816 | -0.01(-0.05%) |
May 04, 2010 | 16.15 | 16.15 | 15.88 | 16.09 | 426,603 | -0.22(-1.36%) |