Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.89 | 17.12 | 16.06 | 16.89 | 308,458 | +0.59(+3.63%) |
Jul 29, 2010 | 16.59 | 16.59 | 16.20 | 16.30 | 232,556 | -0.14(-0.84%) |
Jul 28, 2010 | 16.44 | 17.07 | 16.41 | 16.44 | 1,734 | -0.66(-3.84%) |
Jul 27, 2010 | 17.02 | 17.19 | 16.95 | 17.09 | 155,920 | +0.17(+1.01%) |
Jul 26, 2010 | 16.81 | 16.97 | 16.63 | 16.92 | 335,574 | +0.11(+0.63%) |
Jul 23, 2010 | 16.49 | 16.83 | 16.37 | 16.82 | 287,659 | +0.26(+1.57%) |
Jul 22, 2010 | 16.56 | 16.58 | 16.02 | 16.56 | 3,538 | +0.69(+4.34%) |
Jul 21, 2010 | 16.17 | 16.19 | 15.79 | 15.87 | 158,080 | -0.27(-1.66%) |
Jul 20, 2010 | 15.75 | 16.15 | 15.71 | 16.14 | 209,794 | +0.21(+1.32%) |
Jul 19, 2010 | 15.97 | 15.97 | 15.59 | 15.93 | 203,969 | +0.05(+0.31%) |
Jul 16, 2010 | 15.88 | 16.35 | 15.84 | 15.88 | 273,516 | -0.47(-2.88%) |
Jul 15, 2010 | 16.50 | 16.53 | 16.19 | 16.35 | 164,083 | -0.19(-1.18%) |
Jul 14, 2010 | 16.68 | 16.72 | 16.46 | 16.54 | 189,971 | -0.16(-0.97%) |
Jul 13, 2010 | 16.44 | 16.74 | 16.30 | 16.70 | 223,710 | +0.45(+2.74%) |
Jul 12, 2010 | 16.36 | 16.45 | 16.14 | 16.26 | 282,902 | -0.14(-0.84%) |
Jul 09, 2010 | 16.40 | 16.44 | 16.17 | 16.40 | 203,860 | +0.08(+0.50%) |
Jul 08, 2010 | 16.36 | 16.42 | 16.16 | 16.32 | 540,937 | +0.02(+0.10%) |
Jul 07, 2010 | 16.00 | 16.31 | 15.90 | 16.30 | 320,675 | +0.38(+2.39%) |
Jul 06, 2010 | 15.92 | 16.40 | 15.85 | 15.92 | 2,167 | -0.24(-1.50%) |
Jul 02, 2010 | 16.16 | 16.24 | 15.99 | 16.16 | 232,913 | -0.01(-0.05%) |
Jul 01, 2010 | 16.38 | 16.38 | 15.89 | 16.17 | 534,248 | -0.24(-1.43%) |
Jun 30, 2010 | 16.40 | 16.83 | 16.38 | 16.40 | 5,964 | -0.39(-2.32%) |
Jun 29, 2010 | 17.17 | 17.17 | 16.65 | 16.79 | 295,691 | -0.56(-3.22%) |
Jun 25, 2010 | 17.35 | 17.52 | 17.18 | 17.35 | 670,202 | -0.05(-0.28%) |
Jun 24, 2010 | 17.22 | 17.43 | 17.02 | 17.40 | 401,293 | +0.06(+0.37%) |
Jun 23, 2010 | 17.44 | 17.49 | 17.15 | 17.34 | 422,023 | -0.10(-0.56%) |
Jun 22, 2010 | 17.60 | 17.71 | 17.38 | 17.43 | 520,584 | -0.18(-1.01%) |
Jun 21, 2010 | 17.60 | 17.79 | 17.50 | 17.61 | 942,971 | +0.10(+0.55%) |
Jun 18, 2010 | 17.52 | 17.61 | 17.19 | 17.52 | 911,184 | +0.25(+1.46%) |
Jun 17, 2010 | 17.26 | 17.30 | 17.01 | 17.26 | 251 | +0.27(+1.57%) |
Jun 16, 2010 | 16.67 | 17.05 | 16.60 | 17.00 | 310,310 | +0.19(+1.16%) |
Jun 15, 2010 | 16.80 | 16.83 | 16.53 | 16.80 | 2,252 | +0.27(+1.62%) |
Jun 14, 2010 | 16.64 | 16.79 | 16.48 | 16.53 | 249,722 | -0.10(-0.59%) |
Jun 11, 2010 | 16.30 | 16.63 | 16.20 | 16.63 | 192,604 | +0.24(+1.43%) |
Jun 10, 2010 | 16.55 | 16.76 | 16.32 | 16.40 | 294,536 | +0.09(+0.55%) |
Jun 09, 2010 | 16.38 | 16.53 | 16.08 | 16.31 | 411,981 | -0.01(-0.05%) |
Jun 08, 2010 | 16.07 | 16.32 | 15.85 | 16.32 | 542,798 | +0.26(+1.62%) |
Jun 07, 2010 | 16.23 | 16.30 | 15.98 | 16.06 | 667,042 | -0.11(-0.65%) |
Jun 04, 2010 | 16.16 | 16.27 | 15.96 | 16.16 | 468,782 | -0.12(-0.75%) |
Jun 03, 2010 | 16.28 | 16.49 | 16.21 | 16.28 | 328,212 | +0.01(+0.05%) |
Jun 02, 2010 | 16.28 | 16.28 | 15.70 | 16.28 | 274,986 | +0.48(+3.03%) |
Jun 01, 2010 | 16.15 | 16.20 | 15.80 | 15.80 | 471,462 | -0.41(-2.55%) |
May 28, 2010 | 16.21 | 16.47 | 16.01 | 16.21 | 455,169 | -0.30(-1.82%) |
May 27, 2010 | 16.41 | 16.51 | 16.19 | 16.51 | 279,226 | +0.34(+2.11%) |
May 26, 2010 | 16.02 | 16.32 | 15.93 | 16.17 | 913,491 | +0.19(+1.17%) |
May 25, 2010 | 16.11 | 16.12 | 15.76 | 15.98 | 411,788 | -0.41(-2.52%) |
May 24, 2010 | 16.49 | 16.65 | 16.39 | 16.40 | 232,445 | -0.13(-0.78%) |
May 21, 2010 | 16.85 | 16.89 | 16.40 | 16.53 | 719,697 | -0.54(-3.14%) |
May 20, 2010 | 17.08 | 17.30 | 17.06 | 17.06 | 668,957 | -0.57(-3.22%) |
May 19, 2010 | 17.37 | 17.72 | 17.25 | 17.63 | 500,403 | +0.17(+0.97%) |
May 18, 2010 | 17.68 | 17.68 | 17.35 | 17.46 | 401,415 | -0.02(-0.09%) |
May 17, 2010 | 17.51 | 17.57 | 17.23 | 17.47 | 587,208 | +0.01(+0.05%) |
May 14, 2010 | 17.47 | 17.52 | 17.14 | 17.47 | 536,330 | +0.17(+0.98%) |
May 13, 2010 | 17.39 | 17.57 | 17.17 | 17.30 | 413,716 | -0.23(-1.30%) |
May 12, 2010 | 17.10 | 17.53 | 16.94 | 17.52 | 350,957 | +0.49(+2.90%) |
May 11, 2010 | 17.05 | 17.23 | 17.00 | 17.03 | 424,138 | +0.12(+0.72%) |
May 10, 2010 | 16.85 | 16.92 | 16.78 | 16.91 | 584,327 | +0.18(+1.07%) |
May 07, 2010 | 17.13 | 17.16 | 16.59 | 16.73 | 646,548 | -0.40(-2.32%) |
May 06, 2010 | 17.00 | 17.52 | 16.66 | 17.13 | 655,805 | -0.15(-0.86%) |
May 05, 2010 | 17.36 | 17.42 | 16.98 | 17.27 | 605,690 | -0.49(-2.77%) |
May 04, 2010 | 17.10 | 17.82 | 16.79 | 17.77 | 929,265 | +0.19(+1.06%) |