Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.25 | 17.31 | 16.99 | 17.25 | 30,970 | -0.07(-0.41%) |
Jul 29, 2010 | 17.59 | 17.59 | 17.12 | 17.32 | 70,718 | -0.20(-1.12%) |
Jul 28, 2010 | 17.73 | 17.79 | 17.43 | 17.51 | 137,989 | -0.21(-1.18%) |
Jul 27, 2010 | 18.02 | 18.02 | 17.66 | 17.72 | 59,179 | -0.17(-0.96%) |
Jul 26, 2010 | 17.66 | 17.89 | 17.66 | 17.89 | 60,814 | +0.23(+1.29%) |
Jul 23, 2010 | 17.34 | 17.66 | 17.27 | 17.66 | 46,790 | +0.25(+1.42%) |
Jul 22, 2010 | 17.10 | 17.42 | 17.10 | 17.42 | 27,688 | +0.49(+2.92%) |
Jul 21, 2010 | 17.34 | 17.34 | 16.87 | 16.92 | 36,066 | -0.31(-1.82%) |
Jul 20, 2010 | 16.87 | 17.24 | 16.70 | 17.24 | 13,299 | +0.14(+0.83%) |
Jul 19, 2010 | 16.98 | 17.13 | 16.90 | 17.09 | 87,360 | +0.17(+1.01%) |
Jul 16, 2010 | 16.92 | 17.35 | 16.88 | 16.92 | 19,970 | -0.53(-3.05%) |
Jul 15, 2010 | 17.46 | 17.46 | 17.18 | 17.45 | 36,265 | -0.01(-0.05%) |
Jul 14, 2010 | 17.34 | 17.59 | 17.34 | 17.46 | 36,761 | +0.12(+0.71%) |
Jul 13, 2010 | 17.14 | 17.39 | 17.07 | 17.34 | 43,283 | +0.40(+2.36%) |
Jul 12, 2010 | 16.86 | 17.07 | 16.81 | 16.94 | 12,802 | +0.05(+0.28%) |
Jul 09, 2010 | 16.89 | 16.90 | 16.77 | 16.89 | 16,824 | +0.07(+0.40%) |
Jul 08, 2010 | 16.88 | 16.92 | 16.65 | 16.83 | 32,755 | +0.21(+1.26%) |
Jul 07, 2010 | 16.12 | 16.62 | 16.12 | 16.62 | 15,413 | +0.59(+3.68%) |
Jul 06, 2010 | 16.28 | 16.41 | 15.91 | 16.03 | 52,561 | +0.01(+0.06%) |
Jul 02, 2010 | 16.02 | 16.14 | 15.91 | 16.02 | 58,995 | -0.07(-0.41%) |
Jul 01, 2010 | 16.11 | 16.16 | 15.75 | 16.08 | 212,350 | -0.05(-0.29%) |
Jun 30, 2010 | 16.30 | 16.49 | 16.08 | 16.13 | 48,380 | -0.23(-1.40%) |
Jun 29, 2010 | 16.82 | 16.83 | 16.29 | 16.36 | 180,811 | -0.73(-4.28%) |
Jun 25, 2010 | 17.09 | 17.18 | 16.91 | 17.09 | 32,711 | +0.08(+0.45%) |
Jun 24, 2010 | 17.43 | 17.43 | 16.99 | 17.02 | 80,060 | -0.45(-2.56%) |
Jun 23, 2010 | 17.51 | 17.62 | 17.29 | 17.46 | 38,773 | +0.03(+0.16%) |
Jun 22, 2010 | 17.84 | 17.84 | 17.44 | 17.44 | 19,699 | -0.28(-1.56%) |
Jun 21, 2010 | 18.13 | 18.13 | 17.66 | 17.71 | 270,748 | -0.15(-0.85%) |
Jun 18, 2010 | 17.86 | 18.01 | 17.82 | 17.86 | 105,146 | -0.08(-0.42%) |
Jun 17, 2010 | 17.94 | 17.98 | 17.68 | 17.94 | 66,541 | +0.05(+0.27%) |
Jun 16, 2010 | 17.77 | 17.97 | 17.70 | 17.89 | 159,673 | +0.02(+0.11%) |
Jun 15, 2010 | 17.38 | 17.87 | 17.38 | 17.87 | 26,987 | +0.54(+3.13%) |
Jun 14, 2010 | 17.41 | 17.59 | 17.33 | 17.33 | 149,942 | +0.03(+0.16%) |
Jun 11, 2010 | 16.96 | 17.30 | 16.93 | 17.30 | 34,710 | +0.22(+1.28%) |
Jun 10, 2010 | 16.99 | 17.08 | 16.82 | 17.08 | 43,368 | +0.49(+2.98%) |
Jun 09, 2010 | 16.64 | 17.01 | 16.58 | 16.59 | 13,495 | +0.06(+0.35%) |
Jun 08, 2010 | 16.44 | 16.55 | 16.28 | 16.53 | 10,956 | -0.04(-0.23%) |
Jun 07, 2010 | 16.97 | 17.06 | 16.53 | 16.57 | 15,507 | -0.41(-2.41%) |
Jun 04, 2010 | 16.98 | 17.53 | 16.98 | 16.98 | 49,654 | -0.71(-4.03%) |
Jun 03, 2010 | 17.36 | 17.69 | 17.36 | 17.69 | 27,177 | +0.33(+1.92%) |
Jun 02, 2010 | 17.02 | 17.36 | 17.02 | 17.36 | 47,183 | +0.43(+2.53%) |
Jun 01, 2010 | 17.24 | 17.47 | 16.93 | 16.93 | 19,534 | -0.49(-2.84%) |
May 28, 2010 | 17.43 | 17.58 | 17.26 | 17.43 | 73,115 | -0.23(-1.29%) |
May 27, 2010 | 17.25 | 17.65 | 17.25 | 17.65 | 46,598 | +0.68(+3.98%) |
May 26, 2010 | 17.06 | 17.27 | 16.89 | 16.98 | 123,041 | +0.06(+0.34%) |
May 25, 2010 | 16.52 | 16.92 | 16.27 | 16.92 | 197,854 | +0.02(+0.11%) |
May 24, 2010 | 17.00 | 17.14 | 16.90 | 16.90 | 32,943 | -0.10(-0.56%) |
May 21, 2010 | 16.42 | 17.15 | 15.83 | 17.00 | 264,631 | +0.31(+1.86%) |
May 20, 2010 | 16.68 | 17.05 | 16.68 | 16.69 | 128,692 | -0.62(-3.60%) |
May 19, 2010 | 17.37 | 17.43 | 17.06 | 17.31 | 31,833 | -0.14(-0.82%) |
May 18, 2010 | 17.95 | 17.95 | 17.41 | 17.45 | 14,956 | -0.30(-1.71%) |
May 17, 2010 | 17.71 | 17.77 | 17.36 | 17.76 | 55,833 | +0.09(+0.48%) |
May 14, 2010 | 17.67 | 17.89 | 17.45 | 17.67 | 41,913 | -0.42(-2.31%) |
May 13, 2010 | 18.23 | 18.46 | 18.07 | 18.09 | 31,926 | -0.16(-0.89%) |
May 12, 2010 | 17.75 | 18.26 | 17.75 | 18.25 | 73,248 | +0.54(+3.06%) |
May 11, 2010 | 17.89 | 17.99 | 17.70 | 17.71 | 80,261 | +0.04(+0.22%) |
May 10, 2010 | 17.67 | 17.69 | 17.54 | 17.67 | 177,260 | +0.92(+5.51%) |
May 07, 2010 | 16.98 | 17.18 | 16.46 | 16.75 | 149,593 | -0.42(-2.44%) |
May 06, 2010 | 17.76 | 17.83 | 0.0001 | 17.17 | 138,411 | -0.70(-3.94%) |
May 05, 2010 | 17.85 | 18.06 | 17.79 | 17.87 | 147,968 | -0.14(-0.79%) |
May 04, 2010 | 18.23 | 18.23 | 17.88 | 18.02 | 34,479 | -0.57(-3.07%) |