Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.23 | 16.67 | 16.19 | 16.59 | 261,309 | +0.17(+1.01%) |
Jul 29, 2010 | 16.52 | 16.65 | 16.30 | 16.43 | 219,067 | -0.07(-0.43%) |
Jul 28, 2010 | 16.48 | 16.62 | 16.31 | 16.50 | 246,591 | -0.07(-0.43%) |
Jul 27, 2010 | 16.87 | 16.89 | 16.53 | 16.57 | 190,762 | -0.17(-0.99%) |
Jul 26, 2010 | 16.94 | 16.95 | 16.67 | 16.74 | 184,783 | -0.22(-1.30%) |
Jul 23, 2010 | 16.35 | 17.00 | 16.35 | 16.96 | 339,980 | +0.47(+2.86%) |
Jul 22, 2010 | 16.53 | 16.63 | 16.30 | 16.48 | 263,965 | +0.15(+0.92%) |
Jul 21, 2010 | 16.86 | 16.89 | 16.18 | 16.34 | 157,448 | -0.37(-2.21%) |
Jul 20, 2010 | 16.38 | 16.74 | 16.30 | 16.71 | 125,820 | +0.18(+1.10%) |
Jul 19, 2010 | 15.88 | 16.59 | 15.88 | 16.52 | 381,114 | +0.57(+3.55%) |
Jul 16, 2010 | 15.93 | 16.04 | 15.46 | 15.96 | 276,198 | -0.10(-0.64%) |
Jul 15, 2010 | 16.38 | 16.38 | 15.95 | 16.06 | 181,485 | -0.27(-1.64%) |
Jul 14, 2010 | 16.27 | 16.42 | 16.15 | 16.33 | 156,392 | +0.06(+0.34%) |
Jul 13, 2010 | 15.82 | 16.32 | 15.78 | 16.27 | 260,836 | +0.64(+4.08%) |
Jul 12, 2010 | 15.78 | 15.82 | 15.45 | 15.64 | 190,934 | -0.18(-1.14%) |
Jul 09, 2010 | 15.37 | 15.82 | 15.22 | 15.82 | 196,847 | +0.47(+3.08%) |
Jul 08, 2010 | 15.14 | 15.36 | 14.47 | 15.34 | 430,974 | +0.37(+2.47%) |
Jul 07, 2010 | 15.02 | 15.30 | 14.64 | 14.97 | 277,524 | -0.04(-0.26%) |
Jul 06, 2010 | 15.43 | 15.64 | 14.67 | 15.01 | 540,664 | -0.28(-1.85%) |
Jul 02, 2010 | 15.74 | 15.74 | 15.19 | 15.30 | 217,552 | -0.39(-2.46%) |
Jul 01, 2010 | 16.17 | 16.26 | 15.57 | 15.68 | 333,473 | -0.52(-3.21%) |
Jun 30, 2010 | 16.23 | 16.48 | 16.07 | 16.20 | 281,713 | -0.08(-0.48%) |
Jun 29, 2010 | 16.37 | 16.62 | 16.04 | 16.28 | 401,342 | -0.21(-1.29%) |
Jun 25, 2010 | 16.83 | 16.83 | 16.35 | 16.49 | 1,275,065 | -0.33(-1.96%) |
Jun 24, 2010 | 16.79 | 17.11 | 16.62 | 16.82 | 235,562 | -0.06(-0.37%) |
Jun 23, 2010 | 17.07 | 17.09 | 16.73 | 16.89 | 185,033 | -0.15(-0.88%) |
Jun 22, 2010 | 17.71 | 17.80 | 17.00 | 17.04 | 150,729 | -0.59(-3.35%) |
Jun 21, 2010 | 18.07 | 18.07 | 17.52 | 17.63 | 175,218 | -0.24(-1.37%) |
Jun 18, 2010 | 17.96 | 18.20 | 17.39 | 17.87 | 229,237 | +0.00(+0.00%) |
Jun 17, 2010 | 18.02 | 18.02 | 17.75 | 17.87 | 128,400 | -0.02(-0.13%) |
Jun 16, 2010 | 17.74 | 18.29 | 17.74 | 17.89 | 217,152 | -0.06(-0.35%) |
Jun 15, 2010 | 17.59 | 18.04 | 17.32 | 17.96 | 190,758 | +0.29(+1.65%) |
Jun 14, 2010 | 17.74 | 18.06 | 17.60 | 17.67 | 266,724 | -0.08(-0.44%) |
Jun 11, 2010 | 17.39 | 18.01 | 17.07 | 17.74 | 261,836 | +0.15(+0.85%) |
Jun 10, 2010 | 17.70 | 17.91 | 17.13 | 17.59 | 333,092 | +0.63(+3.71%) |
Jun 09, 2010 | 16.96 | 17.11 | 16.64 | 16.96 | 228,594 | +0.12(+0.70%) |
Jun 08, 2010 | 16.98 | 17.03 | 16.61 | 16.85 | 222,450 | -0.03(-0.19%) |
Jun 07, 2010 | 17.25 | 17.36 | 16.82 | 16.88 | 288,199 | -0.37(-2.14%) |
Jun 04, 2010 | 17.93 | 18.00 | 17.22 | 17.25 | 173,497 | -0.90(-4.94%) |
Jun 03, 2010 | 18.10 | 18.38 | 17.87 | 18.15 | 182,163 | -0.10(-0.56%) |
Jun 02, 2010 | 17.90 | 18.36 | 17.67 | 18.25 | 199,881 | +0.31(+1.76%) |
Jun 01, 2010 | 18.15 | 18.38 | 17.80 | 17.93 | 290,868 | -0.82(-4.36%) |
May 28, 2010 | 19.08 | 19.14 | 18.70 | 18.75 | 239,098 | -0.33(-1.73%) |
May 27, 2010 | 19.03 | 19.10 | 18.64 | 19.08 | 323,168 | +0.34(+1.81%) |
May 26, 2010 | 18.23 | 19.09 | 18.23 | 18.74 | 412,259 | +0.61(+3.39%) |
May 25, 2010 | 18.03 | 18.33 | 17.70 | 18.13 | 260,213 | -0.20(-1.07%) |
May 24, 2010 | 18.51 | 18.61 | 18.08 | 18.33 | 131,860 | -0.12(-0.64%) |
May 21, 2010 | 18.03 | 18.70 | 17.70 | 18.44 | 226,687 | +0.22(+1.21%) |
May 20, 2010 | 18.29 | 19.00 | 18.15 | 18.22 | 256,166 | -0.61(-3.22%) |
May 19, 2010 | 19.30 | 19.42 | 18.53 | 18.83 | 540,315 | -0.64(-3.27%) |
May 18, 2010 | 19.93 | 20.38 | 19.29 | 19.47 | 257,828 | -0.32(-1.63%) |
May 17, 2010 | 19.44 | 19.89 | 19.10 | 19.79 | 506,162 | +0.37(+1.90%) |
May 14, 2010 | 19.49 | 19.51 | 19.21 | 19.42 | 272,861 | -0.18(-0.92%) |
May 13, 2010 | 19.73 | 19.82 | 19.50 | 19.60 | 205,913 | -0.07(-0.36%) |
May 12, 2010 | 19.30 | 19.67 | 19.24 | 19.67 | 154,062 | +0.40(+2.08%) |
May 11, 2010 | 19.25 | 19.55 | 18.81 | 19.27 | 191,059 | +0.25(+1.32%) |
May 10, 2010 | 18.93 | 19.32 | 18.50 | 19.02 | 237,474 | +0.93(+5.13%) |
May 07, 2010 | 18.73 | 18.75 | 17.91 | 18.09 | 348,867 | -0.72(-3.85%) |
May 06, 2010 | 19.12 | 19.23 | 18.56 | 18.81 | 425,016 | -0.30(-1.56%) |
May 05, 2010 | 18.96 | 19.14 | 18.49 | 19.11 | 564,654 | +0.06(+0.29%) |
May 04, 2010 | 19.47 | 19.62 | 18.71 | 19.06 | 366,643 | -0.59(-3.00%) |