Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.23 | 16.25 | 15.92 | 16.23 | 85,848 | +0.09(+0.55%) |
Jul 29, 2010 | 16.16 | 16.33 | 15.93 | 16.14 | 109,699 | +0.05(+0.32%) |
Jul 28, 2010 | 16.28 | 16.28 | 16.04 | 16.09 | 144,719 | -0.18(-1.11%) |
Jul 27, 2010 | 16.65 | 16.65 | 16.21 | 16.27 | 199,241 | -0.23(-1.38%) |
Jul 26, 2010 | 16.46 | 16.49 | 16.33 | 16.49 | 170,344 | +0.15(+0.94%) |
Jul 23, 2010 | 15.85 | 16.36 | 15.85 | 16.34 | 131,367 | +0.38(+2.39%) |
Jul 22, 2010 | 15.86 | 15.99 | 15.76 | 15.96 | 295,999 | +0.43(+2.77%) |
Jul 21, 2010 | 15.77 | 15.81 | 15.44 | 15.53 | 137,709 | -0.12(-0.78%) |
Jul 20, 2010 | 15.07 | 15.65 | 14.93 | 15.65 | 64,689 | +0.40(+2.61%) |
Jul 19, 2010 | 15.35 | 15.35 | 15.05 | 15.25 | 123,463 | -0.01(-0.05%) |
Jul 16, 2010 | 15.26 | 15.66 | 15.22 | 15.26 | 64,564 | -0.47(-2.99%) |
Jul 15, 2010 | 15.68 | 15.75 | 15.43 | 15.73 | 77,554 | +0.04(+0.26%) |
Jul 14, 2010 | 15.73 | 15.78 | 15.53 | 15.69 | 111,663 | -0.06(-0.36%) |
Jul 13, 2010 | 15.54 | 15.81 | 15.54 | 15.75 | 129,103 | +0.39(+2.57%) |
Jul 12, 2010 | 15.48 | 15.51 | 15.27 | 15.35 | 52,985 | -0.17(-1.08%) |
Jul 09, 2010 | 15.52 | 15.54 | 15.33 | 15.52 | 59,492 | +0.19(+1.27%) |
Jul 08, 2010 | 15.26 | 15.33 | 15.11 | 15.33 | 61,750 | +0.26(+1.72%) |
Jul 07, 2010 | 14.61 | 15.07 | 14.58 | 15.07 | 84,289 | +0.49(+3.39%) |
Jul 06, 2010 | 14.80 | 15.02 | 14.45 | 14.57 | 84,968 | -0.07(-0.50%) |
Jul 02, 2010 | 14.64 | 14.98 | 14.54 | 14.64 | 225,767 | -0.11(-0.71%) |
Jul 01, 2010 | 14.69 | 14.91 | 14.39 | 14.75 | 595,511 | -0.07(-0.49%) |
Jun 30, 2010 | 15.10 | 15.21 | 14.78 | 14.82 | 196,103 | -0.17(-1.14%) |
Jun 29, 2010 | 15.35 | 15.35 | 14.87 | 14.99 | 166,051 | -0.72(-4.59%) |
Jun 25, 2010 | 15.71 | 15.79 | 15.48 | 15.71 | 67,008 | +0.18(+1.15%) |
Jun 24, 2010 | 15.88 | 15.91 | 15.53 | 15.54 | 80,991 | -0.36(-2.29%) |
Jun 23, 2010 | 15.97 | 16.01 | 15.64 | 15.90 | 122,532 | -0.02(-0.10%) |
Jun 22, 2010 | 16.42 | 16.47 | 15.90 | 15.92 | 130,508 | -0.44(-2.71%) |
Jun 21, 2010 | 16.69 | 16.73 | 16.25 | 16.36 | 217,587 | +0.02(+0.10%) |
Jun 18, 2010 | 16.35 | 16.42 | 16.18 | 16.35 | 136,783 | +0.03(+0.20%) |
Jun 17, 2010 | 16.56 | 16.56 | 16.10 | 16.31 | 235,365 | -0.09(-0.54%) |
Jun 16, 2010 | 16.43 | 16.50 | 16.29 | 16.40 | 434,952 | -0.11(-0.64%) |
Jun 15, 2010 | 16.16 | 16.52 | 16.15 | 16.51 | 176,069 | +0.48(+3.02%) |
Jun 14, 2010 | 16.28 | 16.35 | 15.98 | 16.02 | 164,728 | -0.01(-0.05%) |
Jun 11, 2010 | 15.68 | 16.04 | 15.68 | 16.03 | 68,543 | +0.31(+1.95%) |
Jun 10, 2010 | 15.37 | 15.75 | 15.35 | 15.72 | 75,819 | +0.60(+3.95%) |
Jun 09, 2010 | 15.26 | 15.53 | 15.05 | 15.13 | 247,992 | +0.04(+0.27%) |
Jun 08, 2010 | 14.92 | 15.12 | 14.82 | 15.09 | 389,311 | +0.15(+0.99%) |
Jun 07, 2010 | 15.26 | 15.38 | 14.93 | 14.94 | 161,520 | -0.46(-3.01%) |
Jun 04, 2010 | 15.40 | 15.87 | 15.34 | 15.40 | 97,357 | -0.70(-4.36%) |
Jun 03, 2010 | 16.20 | 16.24 | 15.93 | 16.10 | 144,694 | -0.02(-0.10%) |
Jun 02, 2010 | 15.67 | 16.12 | 15.64 | 16.12 | 106,097 | +0.51(+3.26%) |
Jun 01, 2010 | 16.03 | 16.22 | 15.61 | 15.61 | 104,891 | -0.57(-3.49%) |
May 28, 2010 | 16.18 | 16.47 | 16.09 | 16.18 | 90,236 | -0.27(-1.62%) |
May 27, 2010 | 15.95 | 16.44 | 15.94 | 16.44 | 99,275 | +0.79(+5.06%) |
May 26, 2010 | 15.75 | 16.03 | 15.59 | 15.65 | 258,574 | +0.06(+0.36%) |
May 25, 2010 | 15.07 | 15.60 | 14.93 | 15.59 | 480,851 | +0.06(+0.42%) |
May 24, 2010 | 15.69 | 15.84 | 15.52 | 15.53 | 470,611 | -0.16(-1.03%) |
May 21, 2010 | 15.13 | 15.79 | 15.09 | 15.69 | 1,854,582 | +0.28(+1.83%) |
May 20, 2010 | 15.40 | 15.78 | 15.27 | 15.41 | 480,761 | -0.81(-4.98%) |
May 19, 2010 | 16.30 | 16.37 | 15.89 | 16.22 | 161,388 | -0.11(-0.69%) |
May 18, 2010 | 16.83 | 16.94 | 16.31 | 16.33 | 79,644 | -0.28(-1.70%) |
May 17, 2010 | 16.80 | 16.85 | 16.15 | 16.61 | 167,912 | +0.02(+0.15%) |
May 14, 2010 | 16.59 | 16.89 | 16.42 | 16.59 | 159,976 | -0.44(-2.56%) |
May 13, 2010 | 17.23 | 17.33 | 16.96 | 17.02 | 184,154 | -0.17(-0.99%) |
May 12, 2010 | 16.90 | 17.22 | 16.90 | 17.19 | 213,598 | +0.40(+2.36%) |
May 11, 2010 | 16.96 | 17.07 | 16.79 | 16.80 | 188,937 | -0.09(-0.53%) |
May 10, 2010 | 16.76 | 16.93 | 16.71 | 16.89 | 209,594 | +0.88(+5.50%) |
May 07, 2010 | 16.26 | 16.56 | 15.89 | 16.01 | 1,636,053 | -0.42(-2.56%) |
May 06, 2010 | 16.92 | 17.07 | 0.0001 | 16.43 | 567,795 | -0.57(-3.33%) |
May 05, 2010 | 17.03 | 17.27 | 16.86 | 16.99 | 736,611 | -0.23(-1.33%) |
May 04, 2010 | 17.68 | 17.68 | 17.12 | 17.22 | 319,739 | -0.63(-3.56%) |