Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.00 | 15.64 | 15.00 | 15.35 | 93,121 | +0.16(+1.05%) |
Jul 29, 2010 | 15.34 | 15.55 | 15.11 | 15.19 | 148,027 | -0.04(-0.26%) |
Jul 28, 2010 | 15.65 | 15.78 | 15.18 | 15.23 | 95,921 | -0.47(-2.99%) |
Jul 27, 2010 | 15.95 | 16.02 | 15.65 | 15.70 | 125,220 | -0.11(-0.70%) |
Jul 26, 2010 | 15.37 | 16.13 | 15.28 | 15.81 | 184,721 | +0.47(+3.06%) |
Jul 23, 2010 | 15.34 | 15.59 | 14.93 | 15.34 | 181,546 | -0.01(-0.07%) |
Jul 22, 2010 | 15.16 | 15.48 | 14.99 | 15.35 | 147,135 | +0.39(+2.61%) |
Jul 21, 2010 | 15.26 | 15.27 | 14.86 | 14.96 | 104,217 | -0.24(-1.58%) |
Jul 20, 2010 | 14.77 | 15.24 | 14.77 | 15.20 | 119,185 | +0.25(+1.67%) |
Jul 19, 2010 | 14.99 | 15.11 | 14.80 | 14.95 | 101,325 | -0.05(-0.33%) |
Jul 16, 2010 | 15.63 | 15.68 | 14.92 | 15.00 | 230,023 | -0.77(-4.88%) |
Jul 15, 2010 | 16.01 | 16.05 | 15.64 | 15.77 | 65,077 | -0.27(-1.68%) |
Jul 14, 2010 | 15.99 | 16.16 | 15.50 | 16.04 | 74,830 | -0.05(-0.31%) |
Jul 13, 2010 | 15.73 | 16.14 | 15.56 | 16.09 | 133,843 | +0.51(+3.27%) |
Jul 12, 2010 | 15.98 | 16.36 | 15.57 | 15.58 | 109,536 | -0.38(-2.38%) |
Jul 09, 2010 | 15.67 | 15.98 | 15.54 | 15.96 | 91,000 | +0.31(+1.98%) |
Jul 08, 2010 | 15.57 | 15.89 | 15.33 | 15.65 | 126,048 | +0.23(+1.49%) |
Jul 07, 2010 | 15.15 | 15.44 | 14.97 | 15.42 | 142,060 | +0.36(+2.39%) |
Jul 06, 2010 | 15.35 | 15.60 | 15.00 | 15.06 | 264,501 | -0.11(-0.73%) |
Jul 02, 2010 | 15.17 | 15.33 | 15.12 | 15.17 | 105,519 | +0.13(+0.86%) |
Jul 01, 2010 | 15.03 | 15.10 | 14.76 | 15.04 | 236,568 | +0.02(+0.13%) |
Jun 30, 2010 | 15.18 | 15.35 | 15.01 | 15.02 | 207,686 | -0.23(-1.51%) |
Jun 29, 2010 | 15.50 | 15.75 | 15.13 | 15.25 | 386,528 | -0.35(-2.24%) |
Jun 25, 2010 | 15.53 | 15.67 | 15.35 | 15.60 | 414,898 | +0.15(+0.97%) |
Jun 24, 2010 | 15.31 | 15.61 | 15.18 | 15.45 | 165,029 | +0.11(+0.72%) |
Jun 23, 2010 | 15.25 | 15.52 | 15.17 | 15.34 | 133,020 | +0.09(+0.59%) |
Jun 22, 2010 | 15.23 | 15.58 | 15.21 | 15.25 | 362,410 | +0.13(+0.86%) |
Jun 21, 2010 | 15.14 | 15.50 | 15.00 | 15.12 | 283,942 | +0.20(+1.34%) |
Jun 18, 2010 | 15.61 | 15.71 | 14.91 | 14.92 | 453,700 | -0.69(-4.42%) |
Jun 17, 2010 | 15.74 | 15.88 | 15.52 | 15.61 | 187,200 | -0.08(-0.51%) |
Jun 16, 2010 | 15.85 | 15.97 | 15.65 | 15.69 | 170,812 | -0.29(-1.81%) |
Jun 15, 2010 | 15.89 | 16.07 | 15.74 | 15.98 | 326,927 | +0.20(+1.27%) |
Jun 14, 2010 | 16.14 | 16.33 | 15.72 | 15.78 | 125,480 | -0.21(-1.31%) |
Jun 11, 2010 | 15.43 | 15.99 | 15.30 | 15.99 | 230,439 | +0.42(+2.70%) |
Jun 10, 2010 | 15.47 | 15.61 | 15.14 | 15.57 | 175,620 | +0.34(+2.23%) |
Jun 09, 2010 | 15.36 | 15.38 | 15.08 | 15.23 | 276,754 | -0.04(-0.26%) |
Jun 08, 2010 | 15.75 | 15.80 | 15.18 | 15.27 | 492,752 | -0.48(-3.05%) |
Jun 07, 2010 | 16.04 | 16.05 | 15.59 | 15.75 | 237,360 | -0.25(-1.56%) |
Jun 04, 2010 | 15.74 | 16.02 | 15.62 | 16.00 | 402,472 | -0.09(-0.56%) |
Jun 03, 2010 | 15.75 | 16.15 | 15.73 | 16.09 | 175,374 | +0.27(+1.71%) |
Jun 02, 2010 | 15.40 | 15.82 | 15.40 | 15.82 | 241,110 | +0.42(+2.73%) |
Jun 01, 2010 | 15.61 | 15.68 | 15.29 | 15.40 | 296,107 | -0.40(-2.53%) |
May 28, 2010 | 15.67 | 16.05 | 15.51 | 15.80 | 206,946 | +0.13(+0.83%) |
May 27, 2010 | 15.43 | 15.68 | 15.18 | 15.67 | 273,470 | +0.52(+3.43%) |
May 26, 2010 | 15.40 | 15.76 | 15.07 | 15.15 | 330,747 | -0.20(-1.30%) |
May 25, 2010 | 15.19 | 15.46 | 14.88 | 15.35 | 282,070 | -0.09(-0.58%) |
May 24, 2010 | 15.49 | 15.88 | 15.27 | 15.44 | 128,763 | -0.11(-0.71%) |
May 21, 2010 | 15.63 | 15.85 | 15.30 | 15.55 | 278,066 | -0.35(-2.20%) |
May 20, 2010 | 15.82 | 16.35 | 15.69 | 15.90 | 327,658 | -0.47(-2.87%) |
May 19, 2010 | 16.33 | 16.59 | 16.17 | 16.37 | 125,064 | +0.02(+0.12%) |
May 18, 2010 | 16.60 | 16.70 | 16.35 | 16.35 | 88,044 | -0.10(-0.61%) |
May 17, 2010 | 16.51 | 16.61 | 16.23 | 16.45 | 152,191 | +0.09(+0.55%) |
May 14, 2010 | 16.66 | 16.77 | 16.08 | 16.36 | 189,389 | -0.47(-2.79%) |
May 13, 2010 | 16.88 | 17.07 | 16.80 | 16.83 | 116,802 | -0.20(-1.17%) |
May 12, 2010 | 16.67 | 17.05 | 16.62 | 17.03 | 139,490 | +0.32(+1.92%) |
May 11, 2010 | 16.95 | 16.99 | 16.11 | 16.71 | 142,268 | +0.03(+0.18%) |
May 10, 2010 | 16.75 | 16.99 | 16.48 | 16.68 | 291,767 | +0.68(+4.25%) |
May 07, 2010 | 16.29 | 16.96 | 15.85 | 16.00 | 421,860 | -0.24(-1.48%) |
May 06, 2010 | 16.85 | 17.01 | 15.20 | 16.24 | 487,340 | -0.66(-3.91%) |
May 05, 2010 | 17.01 | 17.13 | 16.88 | 16.90 | 307,138 | -0.33(-1.92%) |
May 04, 2010 | 17.03 | 17.36 | 16.90 | 17.23 | 353,288 | +0.14(+0.82%) |