Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.72 | 16.94 | 15.89 | 16.72 | 311,641 | +0.59(+3.63%) |
Jul 29, 2010 | 16.42 | 16.42 | 16.04 | 16.13 | 234,956 | -0.14(-0.84%) |
Jul 28, 2010 | 16.27 | 16.90 | 16.25 | 16.27 | 1,752 | -0.65(-3.84%) |
Jul 27, 2010 | 16.85 | 17.02 | 16.77 | 16.92 | 157,529 | +0.17(+1.01%) |
Jul 26, 2010 | 16.64 | 16.80 | 16.46 | 16.75 | 339,037 | +0.10(+0.63%) |
Jul 23, 2010 | 16.32 | 16.66 | 16.21 | 16.65 | 290,627 | +0.26(+1.57%) |
Jul 22, 2010 | 16.39 | 16.41 | 15.85 | 16.39 | 3,574 | +0.68(+4.34%) |
Jul 21, 2010 | 16.00 | 16.03 | 15.63 | 15.71 | 159,711 | -0.26(-1.66%) |
Jul 20, 2010 | 15.59 | 15.98 | 15.55 | 15.97 | 211,959 | +0.21(+1.32%) |
Jul 19, 2010 | 15.80 | 15.80 | 15.43 | 15.76 | 206,074 | +0.05(+0.31%) |
Jul 16, 2010 | 15.72 | 16.18 | 15.68 | 15.72 | 276,339 | -0.47(-2.88%) |
Jul 15, 2010 | 16.33 | 16.37 | 16.03 | 16.18 | 165,776 | -0.19(-1.18%) |
Jul 14, 2010 | 16.51 | 16.55 | 16.29 | 16.37 | 191,931 | -0.16(-0.97%) |
Jul 13, 2010 | 16.27 | 16.57 | 16.13 | 16.53 | 226,018 | +0.44(+2.74%) |
Jul 12, 2010 | 16.20 | 16.28 | 15.97 | 16.09 | 285,821 | -0.14(-0.84%) |
Jul 09, 2010 | 16.23 | 16.27 | 16.00 | 16.23 | 205,963 | +0.08(+0.50%) |
Jul 08, 2010 | 16.19 | 16.25 | 16.00 | 16.15 | 546,519 | +0.02(+0.10%) |
Jul 07, 2010 | 15.84 | 16.14 | 15.74 | 16.13 | 323,984 | +0.38(+2.39%) |
Jul 06, 2010 | 15.76 | 16.24 | 15.69 | 15.76 | 2,190 | -0.24(-1.50%) |
Jul 02, 2010 | 16.00 | 16.08 | 15.83 | 16.00 | 235,316 | -0.01(-0.05%) |
Jul 01, 2010 | 16.21 | 16.21 | 15.72 | 16.00 | 539,760 | -0.23(-1.43%) |
Jun 30, 2010 | 16.24 | 16.66 | 16.21 | 16.24 | 6,025 | -0.39(-2.32%) |
Jun 29, 2010 | 16.99 | 16.99 | 16.48 | 16.62 | 298,742 | -0.55(-3.22%) |
Jun 25, 2010 | 17.18 | 17.34 | 17.01 | 17.18 | 677,117 | -0.05(-0.28%) |
Jun 24, 2010 | 17.05 | 17.26 | 16.85 | 17.22 | 405,433 | +0.06(+0.37%) |
Jun 23, 2010 | 17.26 | 17.31 | 16.98 | 17.16 | 426,377 | -0.10(-0.56%) |
Jun 22, 2010 | 17.42 | 17.53 | 17.20 | 17.26 | 525,955 | -0.18(-1.01%) |
Jun 21, 2010 | 17.42 | 17.61 | 17.32 | 17.43 | 952,701 | +0.10(+0.56%) |
Jun 18, 2010 | 17.34 | 17.43 | 17.02 | 17.34 | 920,585 | +0.25(+1.46%) |
Jun 17, 2010 | 17.09 | 17.13 | 16.84 | 17.09 | 254 | +0.26(+1.57%) |
Jun 16, 2010 | 16.50 | 16.88 | 16.43 | 16.82 | 313,512 | +0.19(+1.16%) |
Jun 15, 2010 | 16.63 | 16.65 | 16.36 | 16.63 | 2,276 | +0.26(+1.62%) |
Jun 14, 2010 | 16.47 | 16.62 | 16.31 | 16.37 | 252,298 | -0.10(-0.58%) |
Jun 11, 2010 | 16.13 | 16.46 | 16.04 | 16.46 | 194,591 | +0.23(+1.43%) |
Jun 10, 2010 | 16.38 | 16.59 | 16.16 | 16.23 | 297,575 | +0.09(+0.55%) |
Jun 09, 2010 | 16.21 | 16.37 | 15.92 | 16.14 | 416,232 | -0.01(-0.05%) |
Jun 08, 2010 | 15.91 | 16.15 | 15.69 | 16.15 | 548,398 | +0.26(+1.62%) |
Jun 07, 2010 | 16.07 | 16.13 | 15.82 | 15.89 | 673,925 | -0.10(-0.65%) |
Jun 04, 2010 | 16.00 | 16.10 | 15.80 | 16.00 | 473,619 | -0.12(-0.75%) |
Jun 03, 2010 | 16.12 | 16.33 | 16.04 | 16.12 | 331,599 | +0.01(+0.05%) |
Jun 02, 2010 | 16.11 | 16.12 | 15.54 | 16.11 | 277,823 | +0.47(+3.03%) |
Jun 01, 2010 | 15.98 | 16.04 | 15.64 | 15.64 | 476,326 | -0.41(-2.55%) |
May 28, 2010 | 16.04 | 16.30 | 15.84 | 16.04 | 459,865 | -0.30(-1.82%) |
May 27, 2010 | 16.25 | 16.34 | 16.02 | 16.34 | 282,107 | +0.34(+2.11%) |
May 26, 2010 | 15.85 | 16.15 | 15.76 | 16.00 | 922,916 | +0.18(+1.17%) |
May 25, 2010 | 15.94 | 15.96 | 15.60 | 15.82 | 416,036 | -0.41(-2.52%) |
May 24, 2010 | 16.32 | 16.48 | 16.22 | 16.23 | 234,843 | -0.13(-0.78%) |
May 21, 2010 | 16.68 | 16.72 | 16.23 | 16.36 | 727,123 | -0.53(-3.13%) |
May 20, 2010 | 16.90 | 17.12 | 16.89 | 16.89 | 675,859 | -0.56(-3.22%) |
May 19, 2010 | 17.19 | 17.54 | 17.07 | 17.45 | 505,566 | +0.17(+0.98%) |
May 18, 2010 | 17.50 | 17.50 | 17.18 | 17.28 | 405,557 | -0.02(-0.09%) |
May 17, 2010 | 17.33 | 17.39 | 17.06 | 17.30 | 593,267 | +0.01(+0.05%) |
May 14, 2010 | 17.29 | 17.34 | 16.97 | 17.29 | 541,864 | +0.17(+0.98%) |
May 13, 2010 | 17.22 | 17.39 | 17.00 | 17.12 | 417,985 | -0.22(-1.29%) |
May 12, 2010 | 16.93 | 17.35 | 16.77 | 17.34 | 354,578 | +0.49(+2.90%) |
May 11, 2010 | 16.88 | 17.06 | 16.83 | 16.86 | 428,514 | +0.12(+0.72%) |
May 10, 2010 | 16.68 | 16.75 | 16.61 | 16.73 | 590,356 | +0.18(+1.07%) |
May 07, 2010 | 16.95 | 16.98 | 16.42 | 16.56 | 653,219 | -0.39(-2.32%) |
May 06, 2010 | 16.82 | 17.34 | 16.49 | 16.95 | 662,571 | -0.15(-0.86%) |
May 05, 2010 | 17.18 | 17.24 | 16.81 | 17.10 | 611,939 | -0.49(-2.77%) |
May 04, 2010 | 16.93 | 17.63 | 16.61 | 17.59 | 938,853 | +0.18(+1.06%) |