Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.89 | 17.12 | 16.06 | 16.89 | 308,392 | +0.59(+3.63%) |
Jul 29, 2010 | 16.59 | 16.59 | 16.21 | 16.30 | 232,506 | -0.14(-0.84%) |
Jul 28, 2010 | 16.44 | 17.07 | 16.42 | 16.44 | 1,734 | -0.66(-3.84%) |
Jul 27, 2010 | 17.02 | 17.19 | 16.95 | 17.10 | 155,886 | +0.17(+1.01%) |
Jul 26, 2010 | 16.81 | 16.98 | 16.64 | 16.93 | 335,503 | +0.11(+0.63%) |
Jul 23, 2010 | 16.49 | 16.84 | 16.38 | 16.82 | 287,598 | +0.26(+1.57%) |
Jul 22, 2010 | 16.56 | 16.58 | 16.02 | 16.56 | 3,537 | +0.69(+4.34%) |
Jul 21, 2010 | 16.17 | 16.20 | 15.79 | 15.87 | 158,046 | -0.27(-1.66%) |
Jul 20, 2010 | 15.75 | 16.15 | 15.71 | 16.14 | 209,749 | +0.21(+1.32%) |
Jul 19, 2010 | 15.97 | 15.97 | 15.59 | 15.93 | 203,926 | +0.05(+0.31%) |
Jul 16, 2010 | 15.88 | 16.35 | 15.84 | 15.88 | 273,458 | -0.47(-2.88%) |
Jul 15, 2010 | 16.51 | 16.54 | 16.20 | 16.35 | 164,047 | -0.19(-1.18%) |
Jul 14, 2010 | 16.68 | 16.72 | 16.47 | 16.55 | 189,930 | -0.16(-0.97%) |
Jul 13, 2010 | 16.44 | 16.74 | 16.30 | 16.71 | 223,662 | +0.45(+2.74%) |
Jul 12, 2010 | 16.37 | 16.45 | 16.14 | 16.26 | 282,841 | -0.14(-0.84%) |
Jul 09, 2010 | 16.40 | 16.44 | 16.17 | 16.40 | 203,816 | +0.08(+0.50%) |
Jul 08, 2010 | 16.36 | 16.42 | 16.17 | 16.32 | 540,822 | +0.02(+0.10%) |
Jul 07, 2010 | 16.00 | 16.31 | 15.91 | 16.30 | 320,607 | +0.38(+2.39%) |
Jul 06, 2010 | 15.92 | 16.41 | 15.86 | 15.92 | 2,167 | -0.24(-1.50%) |
Jul 02, 2010 | 16.17 | 16.25 | 15.99 | 16.17 | 232,863 | -0.01(-0.05%) |
Jul 01, 2010 | 16.38 | 16.38 | 15.89 | 16.17 | 534,133 | -0.24(-1.43%) |
Jun 30, 2010 | 16.41 | 16.84 | 16.38 | 16.41 | 5,962 | -0.39(-2.32%) |
Jun 29, 2010 | 17.17 | 17.17 | 16.65 | 16.80 | 295,628 | -0.56(-3.22%) |
Jun 25, 2010 | 17.36 | 17.53 | 17.19 | 17.36 | 670,058 | -0.05(-0.28%) |
Jun 24, 2010 | 17.23 | 17.44 | 17.02 | 17.41 | 401,207 | +0.06(+0.37%) |
Jun 23, 2010 | 17.45 | 17.49 | 17.16 | 17.34 | 421,933 | -0.10(-0.56%) |
Jun 22, 2010 | 17.61 | 17.71 | 17.38 | 17.44 | 520,472 | -0.18(-1.01%) |
Jun 21, 2010 | 17.61 | 17.79 | 17.50 | 17.62 | 942,769 | +0.10(+0.56%) |
Jun 18, 2010 | 17.52 | 17.62 | 17.19 | 17.52 | 910,989 | +0.25(+1.46%) |
Jun 17, 2010 | 17.27 | 17.31 | 17.02 | 17.27 | 251 | +0.27(+1.57%) |
Jun 16, 2010 | 16.68 | 17.06 | 16.60 | 17.00 | 310,244 | +0.19(+1.16%) |
Jun 15, 2010 | 16.81 | 16.83 | 16.53 | 16.81 | 2,252 | +0.27(+1.62%) |
Jun 14, 2010 | 16.64 | 16.80 | 16.48 | 16.54 | 249,668 | -0.10(-0.58%) |
Jun 11, 2010 | 16.30 | 16.64 | 16.21 | 16.64 | 192,563 | +0.24(+1.43%) |
Jun 10, 2010 | 16.55 | 16.77 | 16.33 | 16.40 | 294,473 | +0.09(+0.55%) |
Jun 09, 2010 | 16.38 | 16.54 | 16.08 | 16.31 | 411,893 | -0.01(-0.05%) |
Jun 08, 2010 | 16.08 | 16.32 | 15.86 | 16.32 | 542,682 | +0.26(+1.62%) |
Jun 07, 2010 | 16.24 | 16.30 | 15.99 | 16.06 | 666,899 | -0.11(-0.65%) |
Jun 04, 2010 | 16.17 | 16.27 | 15.96 | 16.17 | 468,682 | -0.12(-0.75%) |
Jun 03, 2010 | 16.29 | 16.50 | 16.21 | 16.29 | 328,142 | +0.01(+0.05%) |
Jun 02, 2010 | 16.28 | 16.29 | 15.70 | 16.28 | 274,927 | +0.48(+3.03%) |
Jun 01, 2010 | 16.15 | 16.21 | 15.80 | 15.80 | 471,361 | -0.41(-2.55%) |
May 28, 2010 | 16.21 | 16.47 | 16.01 | 16.21 | 455,071 | -0.30(-1.82%) |
May 27, 2010 | 16.42 | 16.51 | 16.19 | 16.51 | 279,167 | +0.34(+2.11%) |
May 26, 2010 | 16.02 | 16.32 | 15.93 | 16.17 | 913,296 | +0.19(+1.17%) |
May 25, 2010 | 16.11 | 16.12 | 15.76 | 15.99 | 411,699 | -0.41(-2.52%) |
May 24, 2010 | 16.49 | 16.65 | 16.39 | 16.40 | 232,395 | -0.13(-0.78%) |
May 21, 2010 | 16.85 | 16.89 | 16.40 | 16.53 | 719,543 | -0.54(-3.14%) |
May 20, 2010 | 17.08 | 17.30 | 17.07 | 17.07 | 668,814 | -0.57(-3.22%) |
May 19, 2010 | 17.37 | 17.72 | 17.25 | 17.63 | 500,296 | +0.17(+0.97%) |
May 18, 2010 | 17.68 | 17.68 | 17.36 | 17.46 | 401,329 | -0.02(-0.09%) |
May 17, 2010 | 17.51 | 17.58 | 17.24 | 17.48 | 587,082 | +0.01(+0.05%) |
May 14, 2010 | 17.47 | 17.52 | 17.15 | 17.47 | 536,216 | +0.17(+0.98%) |
May 13, 2010 | 17.40 | 17.58 | 17.18 | 17.30 | 413,627 | -0.23(-1.30%) |
May 12, 2010 | 17.11 | 17.54 | 16.94 | 17.53 | 350,882 | +0.49(+2.90%) |
May 11, 2010 | 17.06 | 17.24 | 17.01 | 17.03 | 424,047 | +0.12(+0.72%) |
May 10, 2010 | 16.85 | 16.93 | 16.78 | 16.91 | 584,202 | +0.18(+1.07%) |
May 07, 2010 | 17.13 | 17.16 | 16.59 | 16.73 | 646,409 | -0.40(-2.32%) |
May 06, 2010 | 17.00 | 17.52 | 16.66 | 17.13 | 655,664 | -0.15(-0.86%) |
May 05, 2010 | 17.36 | 17.42 | 16.98 | 17.28 | 605,560 | -0.49(-2.77%) |
May 04, 2010 | 17.11 | 17.82 | 16.79 | 17.77 | 929,066 | +0.19(+1.06%) |