Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.69 | 16.79 | 16.55 | 16.69 | 39,546 | -0.06(-0.35%) |
Jul 29, 2010 | 16.88 | 16.93 | 16.59 | 16.75 | 291,701 | -0.02(-0.13%) |
Jul 28, 2010 | 16.98 | 17.00 | 16.72 | 16.77 | 31,991 | -0.26(-1.50%) |
Jul 27, 2010 | 17.15 | 17.25 | 17.01 | 17.03 | 44,526 | +0.09(+0.53%) |
Jul 26, 2010 | 16.55 | 16.94 | 16.48 | 16.94 | 60,915 | +0.40(+2.42%) |
Jul 23, 2010 | 16.15 | 16.59 | 16.15 | 16.54 | 64,633 | +0.16(+1.00%) |
Jul 22, 2010 | 16.06 | 16.44 | 16.06 | 16.38 | 54,925 | +0.49(+3.06%) |
Jul 21, 2010 | 16.54 | 16.60 | 15.87 | 15.89 | 84,926 | -0.41(-2.51%) |
Jul 20, 2010 | 15.93 | 16.30 | 15.86 | 16.30 | 92,967 | +0.07(+0.45%) |
Jul 19, 2010 | 16.28 | 16.30 | 15.98 | 16.23 | 94,645 | -0.02(-0.13%) |
Jul 16, 2010 | 16.25 | 16.88 | 16.20 | 16.25 | 249,448 | -0.86(-5.03%) |
Jul 15, 2010 | 17.11 | 17.15 | 16.76 | 17.11 | 82,491 | -0.04(-0.25%) |
Jul 14, 2010 | 17.27 | 17.28 | 16.98 | 17.15 | 251,575 | -0.30(-1.71%) |
Jul 13, 2010 | 17.32 | 17.51 | 17.25 | 17.45 | 106,915 | +0.46(+2.70%) |
Jul 12, 2010 | 17.01 | 17.10 | 16.82 | 16.99 | 339,390 | -0.04(-0.26%) |
Jul 09, 2010 | 17.03 | 17.06 | 16.54 | 17.03 | 319,231 | +0.35(+2.10%) |
Jul 08, 2010 | 16.79 | 16.79 | 16.42 | 16.68 | 673,743 | +0.15(+0.93%) |
Jul 07, 2010 | 15.79 | 16.57 | 15.77 | 16.53 | 48,238 | +0.80(+5.10%) |
Jul 06, 2010 | 15.80 | 15.97 | 15.58 | 15.73 | 61,978 | +0.12(+0.75%) |
Jul 02, 2010 | 15.61 | 15.95 | 15.51 | 15.61 | 74,047 | -0.25(-1.57%) |
Jul 01, 2010 | 15.91 | 16.16 | 15.48 | 15.86 | 144,748 | -0.11(-0.68%) |
Jun 30, 2010 | 16.23 | 16.49 | 15.96 | 15.97 | 56,303 | -0.30(-1.84%) |
Jun 29, 2010 | 16.64 | 16.64 | 16.20 | 16.27 | 79,324 | -0.67(-3.96%) |
Jun 25, 2010 | 16.94 | 17.01 | 16.60 | 16.94 | 74,035 | +0.41(+2.47%) |
Jun 24, 2010 | 16.73 | 16.82 | 16.49 | 16.53 | 69,739 | -0.35(-2.05%) |
Jun 23, 2010 | 16.96 | 16.96 | 16.77 | 16.88 | 107,478 | -0.14(-0.81%) |
Jun 22, 2010 | 17.26 | 17.36 | 16.99 | 17.02 | 111,427 | -0.24(-1.39%) |
Jun 21, 2010 | 17.55 | 17.55 | 17.17 | 17.26 | 88,137 | -0.07(-0.38%) |
Jun 18, 2010 | 17.32 | 17.32 | 17.11 | 17.32 | 60,124 | +0.12(+0.72%) |
Jun 17, 2010 | 17.28 | 17.31 | 17.04 | 17.20 | 149,293 | -0.07(-0.42%) |
Jun 16, 2010 | 17.07 | 17.37 | 17.07 | 17.27 | 52,976 | +0.03(+0.17%) |
Jun 15, 2010 | 16.94 | 17.26 | 16.88 | 17.24 | 144,784 | +0.39(+2.33%) |
Jun 14, 2010 | 17.26 | 17.26 | 16.84 | 16.85 | 61,433 | -0.17(-0.98%) |
Jun 11, 2010 | 16.85 | 17.02 | 16.69 | 17.02 | 104,699 | +0.04(+0.21%) |
Jun 10, 2010 | 16.57 | 16.99 | 16.57 | 16.98 | 119,180 | +0.61(+3.73%) |
Jun 09, 2010 | 16.53 | 16.70 | 16.31 | 16.37 | 127,427 | -0.15(-0.92%) |
Jun 08, 2010 | 16.29 | 16.52 | 16.03 | 16.52 | 128,297 | +0.23(+1.38%) |
Jun 07, 2010 | 16.51 | 16.72 | 16.26 | 16.30 | 198,673 | -0.20(-1.19%) |
Jun 04, 2010 | 16.49 | 16.95 | 16.45 | 16.49 | 264,713 | -0.79(-4.59%) |
Jun 03, 2010 | 17.44 | 17.55 | 17.14 | 17.28 | 100,558 | -0.15(-0.83%) |
Jun 02, 2010 | 16.94 | 17.44 | 16.94 | 17.43 | 129,890 | +0.55(+3.23%) |
Jun 01, 2010 | 17.12 | 17.38 | 16.86 | 16.88 | 274,375 | -0.48(-2.76%) |
May 28, 2010 | 17.36 | 17.72 | 17.24 | 17.36 | 82,545 | -0.33(-1.89%) |
May 27, 2010 | 17.37 | 17.70 | 17.26 | 17.70 | 169,930 | +0.63(+3.71%) |
May 26, 2010 | 17.32 | 17.39 | 16.96 | 17.07 | 197,413 | -0.03(-0.17%) |
May 25, 2010 | 16.44 | 17.12 | 16.43 | 17.10 | 336,567 | +0.20(+1.16%) |
May 24, 2010 | 17.31 | 17.43 | 16.89 | 16.90 | 156,409 | -0.53(-3.05%) |
May 21, 2010 | 16.56 | 17.43 | 16.50 | 17.43 | 310,215 | +0.53(+3.14%) |
May 20, 2010 | 17.05 | 17.40 | 16.90 | 16.90 | 355,914 | -0.87(-4.87%) |
May 19, 2010 | 17.66 | 18.18 | 17.52 | 17.76 | 571,654 | -0.19(-1.07%) |
May 18, 2010 | 18.75 | 18.75 | 17.79 | 17.96 | 344,094 | -0.67(-3.62%) |
May 17, 2010 | 18.63 | 18.70 | 18.19 | 18.63 | 211,578 | +0.07(+0.39%) |
May 14, 2010 | 18.56 | 18.96 | 18.35 | 18.56 | 291,372 | -0.59(-3.08%) |
May 13, 2010 | 19.27 | 19.47 | 19.13 | 19.15 | 190,489 | -0.23(-1.16%) |
May 12, 2010 | 19.21 | 19.42 | 19.12 | 19.37 | 361,528 | +0.28(+1.49%) |
May 11, 2010 | 19.15 | 19.36 | 19.02 | 19.09 | 305,333 | +0.23(+1.23%) |
May 10, 2010 | 18.60 | 18.89 | 18.51 | 18.86 | 685,008 | +1.00(+5.62%) |
May 07, 2010 | 18.00 | 18.36 | 17.64 | 17.85 | 406,838 | -0.20(-1.09%) |
May 06, 2010 | 18.81 | 18.97 | 10.74 | 18.05 | 592,048 | -0.55(-2.93%) |
May 05, 2010 | 18.81 | 19.13 | 18.56 | 18.59 | 183,686 | -0.26(-1.39%) |
May 04, 2010 | 19.10 | 19.14 | 18.73 | 18.86 | 172,201 | -0.55(-2.81%) |