Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.67 | 16.77 | 16.53 | 16.67 | 39,590 | -0.06(-0.35%) |
Jul 29, 2010 | 16.86 | 16.91 | 16.57 | 16.73 | 292,028 | -0.02(-0.13%) |
Jul 28, 2010 | 16.97 | 16.98 | 16.70 | 16.75 | 32,026 | -0.26(-1.50%) |
Jul 27, 2010 | 17.13 | 17.23 | 16.99 | 17.01 | 44,576 | +0.09(+0.53%) |
Jul 26, 2010 | 16.53 | 16.92 | 16.46 | 16.92 | 60,984 | +0.40(+2.42%) |
Jul 23, 2010 | 16.14 | 16.57 | 16.14 | 16.52 | 64,705 | +0.16(+1.00%) |
Jul 22, 2010 | 16.04 | 16.42 | 16.04 | 16.36 | 54,987 | +0.49(+3.06%) |
Jul 21, 2010 | 16.52 | 16.58 | 15.85 | 15.87 | 85,021 | -0.41(-2.51%) |
Jul 20, 2010 | 15.92 | 16.28 | 15.84 | 16.28 | 93,071 | +0.07(+0.45%) |
Jul 19, 2010 | 16.27 | 16.28 | 15.96 | 16.21 | 94,751 | -0.02(-0.13%) |
Jul 16, 2010 | 16.23 | 16.86 | 16.19 | 16.23 | 249,727 | -0.86(-5.03%) |
Jul 15, 2010 | 17.09 | 17.13 | 16.74 | 17.09 | 82,583 | -0.04(-0.26%) |
Jul 14, 2010 | 17.25 | 17.26 | 16.96 | 17.13 | 251,857 | -0.30(-1.71%) |
Jul 13, 2010 | 17.30 | 17.49 | 17.23 | 17.43 | 107,035 | +0.46(+2.71%) |
Jul 12, 2010 | 16.99 | 17.08 | 16.80 | 16.97 | 339,770 | -0.04(-0.26%) |
Jul 09, 2010 | 17.02 | 17.05 | 16.52 | 17.02 | 319,588 | +0.35(+2.10%) |
Jul 08, 2010 | 16.77 | 16.77 | 16.40 | 16.67 | 674,497 | +0.15(+0.93%) |
Jul 07, 2010 | 15.77 | 16.55 | 15.75 | 16.51 | 48,292 | +0.80(+5.10%) |
Jul 06, 2010 | 15.78 | 15.95 | 15.56 | 15.71 | 62,047 | +0.12(+0.75%) |
Jul 02, 2010 | 15.59 | 15.93 | 15.49 | 15.59 | 74,130 | -0.25(-1.57%) |
Jul 01, 2010 | 15.89 | 16.14 | 15.46 | 15.84 | 144,910 | -0.11(-0.68%) |
Jun 30, 2010 | 16.21 | 16.47 | 15.94 | 15.95 | 56,366 | -0.30(-1.84%) |
Jun 29, 2010 | 16.62 | 16.62 | 16.19 | 16.25 | 79,413 | -0.67(-3.96%) |
Jun 25, 2010 | 16.92 | 16.99 | 16.59 | 16.92 | 74,117 | +0.41(+2.47%) |
Jun 24, 2010 | 16.71 | 16.80 | 16.47 | 16.51 | 69,817 | -0.35(-2.05%) |
Jun 23, 2010 | 16.94 | 16.95 | 16.75 | 16.86 | 107,598 | -0.14(-0.81%) |
Jun 22, 2010 | 17.24 | 17.35 | 16.97 | 17.00 | 111,552 | -0.24(-1.39%) |
Jun 21, 2010 | 17.53 | 17.53 | 17.15 | 17.24 | 88,236 | -0.07(-0.38%) |
Jun 18, 2010 | 17.30 | 17.30 | 17.09 | 17.30 | 60,191 | +0.12(+0.72%) |
Jun 17, 2010 | 17.26 | 17.29 | 17.03 | 17.18 | 149,460 | -0.07(-0.42%) |
Jun 16, 2010 | 17.05 | 17.35 | 17.05 | 17.25 | 53,035 | +0.03(+0.17%) |
Jun 15, 2010 | 16.92 | 17.24 | 16.87 | 17.22 | 144,946 | +0.39(+2.33%) |
Jun 14, 2010 | 17.24 | 17.24 | 16.82 | 16.83 | 61,501 | -0.17(-0.98%) |
Jun 11, 2010 | 16.83 | 17.00 | 16.67 | 17.00 | 104,816 | +0.04(+0.21%) |
Jun 10, 2010 | 16.55 | 16.97 | 16.55 | 16.96 | 119,314 | +0.61(+3.73%) |
Jun 09, 2010 | 16.51 | 16.68 | 16.29 | 16.35 | 127,569 | -0.15(-0.92%) |
Jun 08, 2010 | 16.27 | 16.50 | 16.02 | 16.50 | 128,440 | +0.23(+1.38%) |
Jun 07, 2010 | 16.50 | 16.71 | 16.24 | 16.28 | 198,895 | -0.20(-1.19%) |
Jun 04, 2010 | 16.47 | 16.93 | 16.43 | 16.47 | 265,009 | -0.79(-4.59%) |
Jun 03, 2010 | 17.42 | 17.53 | 17.12 | 17.27 | 100,671 | -0.15(-0.83%) |
Jun 02, 2010 | 16.92 | 17.42 | 16.92 | 17.41 | 130,035 | +0.54(+3.23%) |
Jun 01, 2010 | 17.11 | 17.36 | 16.84 | 16.87 | 274,682 | -0.48(-2.76%) |
May 28, 2010 | 17.35 | 17.70 | 17.22 | 17.35 | 82,638 | -0.33(-1.89%) |
May 27, 2010 | 17.35 | 17.68 | 17.24 | 17.68 | 170,120 | +0.63(+3.71%) |
May 26, 2010 | 17.30 | 17.37 | 16.95 | 17.05 | 197,633 | -0.03(-0.17%) |
May 25, 2010 | 16.42 | 17.10 | 16.42 | 17.08 | 336,943 | +0.20(+1.16%) |
May 24, 2010 | 17.29 | 17.41 | 16.87 | 16.88 | 156,584 | -0.53(-3.05%) |
May 21, 2010 | 16.55 | 17.41 | 16.48 | 17.41 | 310,562 | +0.53(+3.14%) |
May 20, 2010 | 17.03 | 17.38 | 16.88 | 16.88 | 356,312 | -0.86(-4.87%) |
May 19, 2010 | 17.64 | 18.16 | 17.50 | 17.75 | 572,293 | -0.19(-1.07%) |
May 18, 2010 | 18.73 | 18.73 | 17.77 | 17.94 | 344,479 | -0.67(-3.62%) |
May 17, 2010 | 18.61 | 18.68 | 18.17 | 18.61 | 211,815 | +0.07(+0.39%) |
May 14, 2010 | 18.54 | 18.94 | 18.33 | 18.54 | 291,698 | -0.59(-3.08%) |
May 13, 2010 | 19.25 | 19.45 | 19.11 | 19.13 | 190,702 | -0.23(-1.16%) |
May 12, 2010 | 19.19 | 19.39 | 19.10 | 19.35 | 361,933 | +0.28(+1.49%) |
May 11, 2010 | 19.13 | 19.34 | 19.00 | 19.07 | 305,674 | +0.23(+1.23%) |
May 10, 2010 | 18.58 | 18.86 | 18.49 | 18.84 | 685,774 | +1.00(+5.62%) |
May 07, 2010 | 17.98 | 18.34 | 17.62 | 17.83 | 407,294 | -0.20(-1.09%) |
May 06, 2010 | 18.78 | 18.94 | 10.73 | 18.03 | 592,710 | -0.54(-2.93%) |
May 05, 2010 | 18.79 | 19.10 | 18.53 | 18.57 | 183,891 | -0.26(-1.39%) |
May 04, 2010 | 19.08 | 19.12 | 18.70 | 18.84 | 172,393 | -0.54(-2.81%) |