Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.43 | 17.49 | 17.30 | 17.43 | 982,346 | -0.17(-0.95%) |
Jul 29, 2010 | 17.78 | 17.84 | 17.43 | 17.59 | 1,750,953 | -0.12(-0.66%) |
Jul 28, 2010 | 17.80 | 17.86 | 17.65 | 17.71 | 1,162,284 | -0.15(-0.86%) |
Jul 27, 2010 | 17.86 | 17.93 | 17.61 | 17.86 | 161 | +0.28(+1.62%) |
Jul 26, 2010 | 17.32 | 17.58 | 17.29 | 17.58 | 718,846 | +0.29(+1.69%) |
Jul 23, 2010 | 17.09 | 17.35 | 17.01 | 17.29 | 1,111,905 | +0.13(+0.77%) |
Jul 22, 2010 | 17.00 | 17.25 | 17.00 | 17.16 | 893,907 | +0.30(+1.77%) |
Jul 21, 2010 | 17.13 | 17.13 | 16.85 | 16.86 | 898,256 | -0.20(-1.20%) |
Jul 20, 2010 | 16.76 | 17.07 | 16.71 | 17.06 | 604,839 | +0.14(+0.82%) |
Jul 19, 2010 | 16.76 | 16.98 | 16.63 | 16.92 | 851,064 | +0.25(+1.49%) |
Jul 16, 2010 | 16.68 | 17.00 | 16.65 | 16.68 | 1,434,869 | -0.34(-1.97%) |
Jul 15, 2010 | 16.87 | 17.07 | 16.77 | 17.01 | 964,120 | +0.14(+0.82%) |
Jul 14, 2010 | 16.74 | 16.87 | 16.67 | 16.87 | 1,265,582 | +0.07(+0.39%) |
Jul 13, 2010 | 16.81 | 16.86 | 16.66 | 16.81 | 1,065,628 | +0.12(+0.74%) |
Jul 12, 2010 | 16.54 | 16.73 | 16.49 | 16.68 | 948,005 | +0.11(+0.66%) |
Jul 09, 2010 | 16.57 | 16.61 | 16.37 | 16.57 | 691,541 | +0.15(+0.89%) |
Jul 08, 2010 | 16.35 | 16.44 | 16.27 | 16.43 | 527,442 | +0.18(+1.08%) |
Jul 07, 2010 | 15.85 | 16.28 | 15.84 | 16.25 | 961,964 | +0.47(+2.96%) |
Jul 06, 2010 | 15.84 | 15.97 | 15.65 | 15.78 | 3,125 | +0.10(+0.65%) |
Jul 02, 2010 | 15.68 | 15.76 | 15.58 | 15.68 | 1,042,804 | +0.08(+0.51%) |
Jul 01, 2010 | 15.86 | 15.86 | 15.49 | 15.60 | 1,643,953 | -0.17(-1.06%) |
Jun 30, 2010 | 15.95 | 16.15 | 15.76 | 15.77 | 1,407 | -0.17(-1.05%) |
Jun 29, 2010 | 16.08 | 16.10 | 15.85 | 15.94 | 1,095,957 | -0.07(-0.41%) |
Jun 25, 2010 | 16.00 | 16.14 | 15.88 | 16.00 | 1,185,677 | +0.02(+0.14%) |
Jun 24, 2010 | 15.91 | 16.18 | 15.89 | 15.98 | 1,707,622 | -0.01(-0.05%) |
Jun 23, 2010 | 16.22 | 16.22 | 15.93 | 15.99 | 1,058,837 | -0.24(-1.48%) |
Jun 22, 2010 | 16.65 | 16.67 | 16.18 | 16.23 | 1,468,901 | -0.39(-2.33%) |
Jun 21, 2010 | 16.78 | 16.83 | 16.52 | 16.62 | 796,518 | -0.01(-0.04%) |
Jun 18, 2010 | 16.62 | 16.74 | 16.60 | 16.62 | 831,713 | -0.07(-0.44%) |
Jun 17, 2010 | 16.57 | 16.70 | 16.49 | 16.70 | 1,143,958 | +0.20(+1.19%) |
Jun 16, 2010 | 16.35 | 16.55 | 16.27 | 16.50 | 942,205 | +0.11(+0.67%) |
Jun 15, 2010 | 16.08 | 16.39 | 16.08 | 16.39 | 1,307,016 | +0.35(+2.18%) |
Jun 14, 2010 | 15.92 | 16.18 | 15.92 | 16.04 | 1,099,724 | +0.11(+0.69%) |
Jun 11, 2010 | 15.87 | 15.97 | 15.77 | 15.93 | 667,525 | -0.04(-0.23%) |
Jun 10, 2010 | 15.69 | 15.97 | 15.66 | 15.97 | 1,454,482 | +0.49(+3.16%) |
Jun 09, 2010 | 15.64 | 15.79 | 15.44 | 15.48 | 1,538,397 | -0.12(-0.75%) |
Jun 08, 2010 | 15.51 | 15.62 | 15.38 | 15.60 | 1,562,105 | +0.15(+0.99%) |
Jun 07, 2010 | 15.76 | 15.81 | 15.43 | 15.44 | 1,631,007 | -0.15(-0.98%) |
Jun 04, 2010 | 15.60 | 15.90 | 15.53 | 15.60 | 1,362,601 | -0.49(-3.04%) |
Jun 03, 2010 | 15.91 | 16.08 | 15.76 | 16.08 | 1,085,915 | +0.29(+1.82%) |
Jun 02, 2010 | 15.54 | 15.80 | 15.47 | 15.80 | 1,788,523 | +0.30(+1.95%) |
Jun 01, 2010 | 15.77 | 15.86 | 15.47 | 15.49 | 856,926 | -0.33(-2.09%) |
May 28, 2010 | 15.83 | 15.98 | 15.77 | 15.83 | 1,566,650 | -0.08(-0.50%) |
May 27, 2010 | 15.91 | 15.94 | 15.75 | 15.90 | 961,449 | +0.27(+1.75%) |
May 26, 2010 | 15.66 | 15.83 | 15.57 | 15.63 | 1,769,004 | +0.07(+0.46%) |
May 25, 2010 | 15.49 | 15.59 | 15.18 | 15.56 | 1,960,130 | -0.19(-1.23%) |
May 24, 2010 | 15.76 | 16.04 | 15.67 | 15.75 | 2,107,379 | -0.01(-0.05%) |
May 21, 2010 | 15.54 | 15.78 | 15.29 | 15.76 | 3,214,245 | +0.06(+0.41%) |
May 20, 2010 | 15.77 | 15.94 | 15.70 | 15.70 | 3,483,236 | -0.65(-3.96%) |
May 19, 2010 | 16.57 | 16.62 | 16.24 | 16.34 | 2,125,911 | -0.31(-1.86%) |
May 18, 2010 | 16.89 | 17.00 | 16.65 | 16.65 | 1,492,705 | -0.16(-0.94%) |
May 17, 2010 | 16.86 | 16.93 | 16.54 | 16.81 | 1,350,895 | +0.04(+0.21%) |
May 14, 2010 | 16.77 | 16.96 | 16.70 | 16.77 | 1,739,092 | -0.20(-1.19%) |
May 13, 2010 | 16.98 | 17.11 | 16.90 | 16.98 | 1,184,364 | -0.04(-0.25%) |
May 12, 2010 | 16.98 | 17.12 | 16.83 | 17.02 | 2,015,906 | +0.07(+0.42%) |
May 11, 2010 | 16.96 | 17.08 | 16.88 | 16.95 | 3,177,442 | +0.14(+0.81%) |
May 10, 2010 | 16.74 | 16.83 | 16.67 | 16.81 | 3,104,302 | +0.78(+4.85%) |
May 07, 2010 | 16.26 | 16.37 | 15.75 | 16.03 | 2,612,642 | -0.21(-1.28%) |
May 06, 2010 | 16.24 | 16.88 | 15.65 | 16.24 | 139 | -0.78(-4.56%) |
May 05, 2010 | 17.01 | 17.08 | 16.93 | 17.02 | 1,749,161 | -0.04(-0.21%) |
May 04, 2010 | 17.06 | 17.08 | 16.94 | 17.06 | 1,194,555 | -0.15(-0.88%) |