Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.29 | 18.30 | 18.29 | 18.30 | 599 | +0.07(+0.37%) |
Jul 29, 2010 | 18.55 | 18.58 | 18.24 | 18.24 | 1,669 | -0.03(-0.18%) |
Jul 28, 2010 | 18.40 | 18.40 | 18.27 | 18.27 | 4,140 | -0.16(-0.89%) |
Jul 27, 2010 | 18.44 | 18.44 | 18.43 | 18.43 | 1,385 | +0.42(+2.34%) |
Jul 26, 2010 | 18.01 | 18.01 | 18.01 | 18.01 | 2,944 | -0.06(-0.34%) |
Jul 23, 2010 | 17.89 | 18.15 | 17.89 | 18.07 | 1,546 | +0.33(+1.86%) |
Jul 22, 2010 | 17.52 | 17.76 | 17.52 | 17.74 | 2,335 | +0.59(+3.46%) |
Jul 21, 2010 | 17.15 | 17.15 | 17.15 | 17.15 | 616 | +0.13(+0.76%) |
Jul 16, 2010 | 17.31 | 17.02 | 17.02 | 17.02 | 3,533 | -0.29(-1.69%) |
Jul 15, 2010 | 17.22 | 17.35 | 17.22 | 17.31 | 911 | +0.15(+0.87%) |
Jul 14, 2010 | 17.14 | 17.16 | 17.14 | 17.16 | 294 | -0.08(-0.47%) |
Jul 13, 2010 | 17.11 | 17.24 | 17.11 | 17.24 | 596 | +0.33(+1.97%) |
Jul 12, 2010 | 16.78 | 16.91 | 16.78 | 16.91 | 2,031 | +0.19(+1.12%) |
Jul 09, 2010 | 16.80 | 16.80 | 16.63 | 16.72 | 2,958 | +0.61(+3.77%) |
Jul 06, 2010 | 16.30 | 16.12 | 16.12 | 16.12 | 588 | +0.22(+1.37%) |
Jul 02, 2010 | 16.13 | 16.20 | 15.90 | 15.90 | 1,472 | -0.10(-0.60%) |
Jul 01, 2010 | 15.86 | 16.08 | 15.86 | 16.00 | 3,262 | +0.10(+0.60%) |
Jun 30, 2010 | 16.03 | 16.08 | 15.90 | 15.90 | 2,296 | -0.24(-1.51%) |
Jun 29, 2010 | 16.13 | 16.15 | 16.13 | 16.14 | 2,046 | -0.36(-2.20%) |
Jun 23, 2010 | 16.53 | 16.51 | 16.51 | 16.51 | 588 | +0.10(+0.60%) |
Jun 22, 2010 | 16.53 | 16.66 | 16.40 | 16.41 | 839 | +0.04(+0.25%) |
Jun 21, 2010 | 17.65 | 17.65 | 16.35 | 16.37 | 2,737 | -0.16(-0.97%) |
Jun 18, 2010 | 16.52 | 16.53 | 16.51 | 16.53 | 1,212 | +0.16(+0.97%) |
Jun 17, 2010 | 16.36 | 16.40 | 16.28 | 16.37 | 3,235 | +0.01(+0.04%) |
Jun 16, 2010 | 16.36 | 16.36 | 16.36 | 16.36 | 755 | -0.10(-0.61%) |
Jun 15, 2010 | 16.40 | 16.46 | 16.38 | 16.46 | 2,981 | +0.48(+3.03%) |
Jun 14, 2010 | 16.07 | 16.10 | 15.98 | 15.98 | 718 | +0.14(+0.88%) |
Jun 10, 2010 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | +0.77(+5.09%) |
Jun 09, 2010 | 15.36 | 15.45 | 15.07 | 15.07 | 11,899 | -0.05(-0.31%) |
Jun 08, 2010 | 15.10 | 15.12 | 15.00 | 15.12 | 1,965 | -0.03(-0.22%) |
Jun 07, 2010 | 15.24 | 15.32 | 15.15 | 15.15 | 4,800 | -0.19(-1.25%) |
Jun 04, 2010 | 15.67 | 15.69 | 15.34 | 15.34 | 1,897 | -0.85(-5.23%) |
Jun 03, 2010 | 16.32 | 16.32 | 16.12 | 16.19 | 786 | +0.03(+0.20%) |
Jun 02, 2010 | 15.95 | 16.16 | 15.95 | 16.16 | 453 | +0.44(+2.78%) |
Jun 01, 2010 | 15.59 | 15.95 | 15.59 | 15.72 | 2,131 | +0.05(+0.30%) |
May 28, 2010 | 15.69 | 15.69 | 15.67 | 15.67 | 417 | -0.09(-0.59%) |
May 27, 2010 | 15.27 | 15.77 | 15.27 | 15.77 | 2,192 | +0.91(+6.14%) |
May 26, 2010 | 15.05 | 15.05 | 14.85 | 14.85 | 524 | +0.02(+0.13%) |
May 25, 2010 | 14.91 | 14.96 | 14.83 | 14.83 | 2,538 | -0.56(-3.61%) |
May 24, 2010 | 15.62 | 15.63 | 15.38 | 15.39 | 10,357 | -0.28(-1.77%) |
May 21, 2010 | 15.62 | 15.67 | 15.62 | 15.67 | 2,600 | +0.26(+1.67%) |
May 20, 2010 | 15.47 | 15.67 | 15.36 | 15.41 | 2,700 | -0.69(-4.31%) |
May 19, 2010 | 15.93 | 16.10 | 15.69 | 16.10 | 7,534 | +0.32(+2.05%) |
May 18, 2010 | 16.25 | 16.25 | 15.78 | 15.78 | 6,955 | -0.13(-0.79%) |
May 17, 2010 | 16.11 | 16.11 | 15.90 | 15.91 | 2,759 | -0.17(-1.07%) |
May 14, 2010 | 16.16 | 16.16 | 15.81 | 16.08 | 4,954 | -0.54(-3.26%) |
May 13, 2010 | 16.79 | 16.94 | 16.61 | 16.62 | 10,382 | -0.32(-1.91%) |
May 12, 2010 | 16.73 | 17.05 | 16.73 | 16.94 | 3,704 | +0.20(+1.18%) |
May 11, 2010 | 16.08 | 16.75 | 16.08 | 16.75 | 32,001 | +0.20(+1.20%) |
May 10, 2010 | 16.65 | 16.67 | 16.53 | 16.55 | 7,230 | +0.36(+2.21%) |
May 07, 2010 | 15.88 | 16.19 | 15.56 | 16.19 | 1,383 | +0.30(+1.92%) |
May 06, 2010 | 16.86 | 16.86 | 15.89 | 15.89 | 2,568 | -0.99(-5.88%) |
May 05, 2010 | 16.89 | 16.94 | 16.83 | 16.88 | 3,488 | -0.52(-2.98%) |
May 04, 2010 | 17.78 | 17.78 | 17.40 | 17.40 | 2,243 | -0.69(-3.82%) |