Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.05 | 17.09 | 17.02 | 17.05 | 13,924 | -0.02(-0.14%) |
Jul 29, 2010 | 17.29 | 17.31 | 17.01 | 17.08 | 7,788 | +0.04(+0.25%) |
Jul 28, 2010 | 16.95 | 17.09 | 16.95 | 17.04 | 4,234 | -0.00(-0.01%) |
Jul 27, 2010 | 17.27 | 17.27 | 17.04 | 17.04 | 1,190 | -0.09(-0.53%) |
Jul 26, 2010 | 17.10 | 17.17 | 17.09 | 17.13 | 5,521 | +0.05(+0.29%) |
Jul 23, 2010 | 16.88 | 17.08 | 16.88 | 17.08 | 7,063 | +0.20(+1.20%) |
Jul 22, 2010 | 16.83 | 16.98 | 16.83 | 16.88 | 22,897 | +0.47(+2.89%) |
Jul 21, 2010 | 16.65 | 16.66 | 16.40 | 16.40 | 14,558 | -0.29(-1.75%) |
Jul 20, 2010 | 16.24 | 16.70 | 16.24 | 16.70 | 7,851 | +0.21(+1.30%) |
Jul 19, 2010 | 16.45 | 16.50 | 16.43 | 16.48 | 8,164 | +0.06(+0.34%) |
Jul 16, 2010 | 16.43 | 16.74 | 16.43 | 16.43 | 10,694 | -0.31(-1.88%) |
Jul 15, 2010 | 16.74 | 16.74 | 16.74 | 16.74 | 619 | +0.11(+0.67%) |
Jul 14, 2010 | 16.63 | 16.67 | 16.63 | 16.63 | 1,655 | -0.08(-0.45%) |
Jul 13, 2010 | 16.51 | 16.70 | 16.51 | 16.70 | 12,526 | +0.33(+2.04%) |
Jul 12, 2010 | 16.36 | 16.41 | 16.36 | 16.37 | 3,332 | -0.07(-0.45%) |
Jul 09, 2010 | 16.44 | 16.48 | 16.27 | 16.44 | 31,753 | +0.13(+0.80%) |
Jul 08, 2010 | 16.31 | 16.33 | 16.19 | 16.31 | 16,777 | +0.20(+1.21%) |
Jul 07, 2010 | 15.98 | 16.12 | 15.98 | 16.12 | 15,236 | +0.32(+2.05%) |
Jul 06, 2010 | 15.97 | 15.98 | 15.78 | 15.79 | 15,238 | +0.13(+0.81%) |
Jul 02, 2010 | 15.67 | 15.69 | 15.58 | 15.67 | 5,734 | +0.18(+1.19%) |
Jul 01, 2010 | 15.56 | 15.60 | 15.35 | 15.48 | 147,899 | +0.03(+0.16%) |
Jun 30, 2010 | 15.77 | 15.77 | 15.46 | 15.46 | 25,833 | -0.07(-0.44%) |
Jun 29, 2010 | 15.74 | 15.74 | 15.49 | 15.53 | 61,096 | -0.57(-3.53%) |
Jun 25, 2010 | 16.09 | 16.18 | 15.94 | 16.09 | 7,929 | -0.09(-0.58%) |
Jun 24, 2010 | 16.15 | 16.19 | 15.94 | 16.19 | 6,681 | -0.06(-0.38%) |
Jun 23, 2010 | 16.05 | 16.25 | 16.05 | 16.25 | 6,137 | +0.05(+0.33%) |
Jun 22, 2010 | 16.33 | 16.46 | 16.14 | 16.20 | 11,392 | -0.23(-1.42%) |
Jun 21, 2010 | 16.56 | 16.58 | 16.40 | 16.43 | 17,108 | +0.18(+1.09%) |
Jun 18, 2010 | 16.25 | 16.30 | 16.20 | 16.25 | 12,838 | +0.13(+0.80%) |
Jun 17, 2010 | 16.20 | 16.22 | 16.12 | 16.12 | 3,790 | -0.06(-0.35%) |
Jun 16, 2010 | 16.00 | 16.28 | 16.00 | 16.18 | 10,666 | +0.03(+0.18%) |
Jun 15, 2010 | 15.98 | 16.16 | 15.97 | 16.15 | 33,856 | +0.35(+2.19%) |
Jun 14, 2010 | 16.02 | 16.02 | 15.81 | 15.81 | 3,614 | +0.01(+0.09%) |
Jun 11, 2010 | 15.73 | 15.79 | 15.73 | 15.79 | 2,637 | +0.06(+0.41%) |
Jun 10, 2010 | 15.59 | 15.73 | 15.59 | 15.73 | 7,945 | +0.38(+2.45%) |
Jun 09, 2010 | 15.57 | 15.59 | 15.35 | 15.35 | 176,046 | -0.06(-0.37%) |
Jun 08, 2010 | 15.25 | 15.41 | 15.22 | 15.41 | 4,914 | +0.18(+1.18%) |
Jun 07, 2010 | 15.33 | 15.46 | 15.23 | 15.23 | 10,544 | -0.18(-1.16%) |
Jun 04, 2010 | 15.41 | 15.79 | 15.36 | 15.41 | 37,649 | -0.44(-2.78%) |
Jun 03, 2010 | 15.99 | 15.99 | 15.85 | 15.85 | 1,398 | -0.06(-0.38%) |
Jun 02, 2010 | 15.56 | 15.91 | 15.56 | 15.91 | 3,014 | +0.34(+2.19%) |
Jun 01, 2010 | 15.28 | 15.87 | 15.28 | 15.57 | 15,269 | -0.49(-3.08%) |
May 28, 2010 | 16.06 | 16.06 | 15.88 | 16.06 | 1,200 | -0.14(-0.84%) |
May 27, 2010 | 15.93 | 16.20 | 15.93 | 16.20 | 6,907 | +0.92(+6.00%) |
May 26, 2010 | 15.48 | 15.59 | 15.28 | 15.28 | 4,976 | -0.02(-0.12%) |
May 25, 2010 | 15.01 | 15.33 | 14.98 | 15.30 | 10,675 | -0.15(-0.95%) |
May 24, 2010 | 15.42 | 15.55 | 15.14 | 15.45 | 25,196 | +0.06(+0.42%) |
May 21, 2010 | 15.11 | 15.55 | 15.05 | 15.38 | 19,039 | -0.10(-0.67%) |
May 20, 2010 | 15.41 | 15.61 | 15.40 | 15.49 | 7,945 | -0.54(-3.35%) |
May 19, 2010 | 15.99 | 16.02 | 15.73 | 16.02 | 20,705 | -0.01(-0.09%) |
May 18, 2010 | 16.63 | 16.63 | 16.04 | 16.04 | 6,193 | -0.35(-2.12%) |
May 17, 2010 | 16.40 | 16.40 | 16.15 | 16.39 | 9,486 | -0.05(-0.31%) |
May 14, 2010 | 16.44 | 16.66 | 16.36 | 16.44 | 24,657 | -0.46(-2.74%) |
May 13, 2010 | 16.95 | 17.09 | 16.90 | 16.90 | 10,253 | -0.17(-1.01%) |
May 12, 2010 | 17.04 | 17.08 | 17.01 | 17.07 | 10,862 | +0.10(+0.58%) |
May 11, 2010 | 17.08 | 17.08 | 16.97 | 16.97 | 4,367 | +0.03(+0.20%) |
May 10, 2010 | 17.01 | 17.01 | 16.79 | 16.94 | 14,613 | +0.86(+5.37%) |
May 07, 2010 | 16.19 | 16.40 | 15.57 | 16.07 | 44,426 | +0.04(+0.22%) |
May 06, 2010 | 16.73 | 16.73 | 15.06 | 16.04 | 40,580 | -0.80(-4.76%) |
May 05, 2010 | 16.85 | 16.98 | 16.84 | 16.84 | 41,180 | -0.39(-2.27%) |
May 04, 2010 | 17.42 | 17.42 | 17.10 | 17.23 | 36,480 | -0.66(-3.67%) |