Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.82 | 17.94 | 17.76 | 17.88 | 108,851 | +0.14(+0.79%) |
Jul 29, 2010 | 17.94 | 17.94 | 17.74 | 17.74 | 115,274 | -0.06(-0.34%) |
Jul 28, 2010 | 17.86 | 17.88 | 17.76 | 17.80 | 99,626 | +0.00(+0.00%) |
Jul 27, 2010 | 17.76 | 17.84 | 17.74 | 17.80 | 80,094 | +0.06(+0.34%) |
Jul 26, 2010 | 17.64 | 17.74 | 17.54 | 17.74 | 96,373 | +0.18(+1.02%) |
Jul 23, 2010 | 17.16 | 17.70 | 17.16 | 17.56 | 87,320 | +0.20(+1.15%) |
Jul 22, 2010 | 17.42 | 17.54 | 17.14 | 17.36 | 121,577 | +0.02(+0.10%) |
Jul 21, 2010 | 17.34 | 17.58 | 17.16 | 17.35 | 149,865 | -0.04(-0.22%) |
Jul 20, 2010 | 16.90 | 17.42 | 16.88 | 17.38 | 70,066 | +0.44(+2.59%) |
Jul 19, 2010 | 17.16 | 17.16 | 16.63 | 16.94 | 70,684 | -0.28(-1.62%) |
Jul 16, 2010 | 17.16 | 17.38 | 17.00 | 17.22 | 45,313 | -0.16(-0.92%) |
Jul 15, 2010 | 17.14 | 17.38 | 16.84 | 17.38 | 91,000 | +0.34(+1.99%) |
Jul 14, 2010 | 17.16 | 17.24 | 16.94 | 17.04 | 67,774 | -0.04(-0.23%) |
Jul 13, 2010 | 16.96 | 17.38 | 16.81 | 17.08 | 53,522 | +0.28(+1.66%) |
Jul 12, 2010 | 16.78 | 17.10 | 16.63 | 16.80 | 39,950 | -0.10(-0.59%) |
Jul 09, 2010 | 16.63 | 17.00 | 16.63 | 16.90 | 41,224 | +0.30(+1.80%) |
Jul 08, 2010 | 16.43 | 16.61 | 16.35 | 16.61 | 56,598 | +0.30(+1.83%) |
Jul 07, 2010 | 16.21 | 16.31 | 15.95 | 16.31 | 36,884 | +0.08(+0.49%) |
Jul 06, 2010 | 16.15 | 16.23 | 15.71 | 16.23 | 59,369 | +0.28(+1.75%) |
Jul 02, 2010 | 16.03 | 16.03 | 15.87 | 15.95 | 28,443 | +0.02(+0.13%) |
Jul 01, 2010 | 15.95 | 15.95 | 15.55 | 15.93 | 59,767 | -0.08(-0.50%) |
Jun 30, 2010 | 15.99 | 16.23 | 15.95 | 16.01 | 39,742 | -0.06(-0.37%) |
Jun 29, 2010 | 16.01 | 16.35 | 15.75 | 16.07 | 83,444 | -0.32(-1.95%) |
Jun 25, 2010 | 16.03 | 16.55 | 16.03 | 16.39 | 85,940 | +0.28(+1.73%) |
Jun 24, 2010 | 15.95 | 16.11 | 15.95 | 16.11 | 53,314 | -0.02(-0.12%) |
Jun 23, 2010 | 16.25 | 16.25 | 16.07 | 16.13 | 33,326 | -0.04(-0.25%) |
Jun 22, 2010 | 16.15 | 16.29 | 16.07 | 16.17 | 59,110 | +0.06(+0.37%) |
Jun 21, 2010 | 16.15 | 16.25 | 16.04 | 16.11 | 41,924 | +0.12(+0.75%) |
Jun 18, 2010 | 15.75 | 16.15 | 15.75 | 15.99 | 50,012 | +0.18(+1.13%) |
Jun 17, 2010 | 15.97 | 16.09 | 15.65 | 15.81 | 34,370 | -0.02(-0.13%) |
Jun 16, 2010 | 15.95 | 15.95 | 15.75 | 15.83 | 38,910 | -0.08(-0.50%) |
Jun 15, 2010 | 15.57 | 15.93 | 15.55 | 15.91 | 95,524 | +0.36(+2.31%) |
Jun 14, 2010 | 15.65 | 15.79 | 15.41 | 15.55 | 61,478 | +0.02(+0.13%) |
Jun 11, 2010 | 14.97 | 15.57 | 14.97 | 15.53 | 37,115 | +0.48(+3.18%) |
Jun 10, 2010 | 14.91 | 15.05 | 14.75 | 15.05 | 31,805 | +0.40(+2.72%) |
Jun 09, 2010 | 14.65 | 14.91 | 14.55 | 14.65 | 40,887 | +0.21(+1.45%) |
Jun 08, 2010 | 14.67 | 14.89 | 14.41 | 14.44 | 59,019 | -0.23(-1.56%) |
Jun 07, 2010 | 14.91 | 14.91 | 14.65 | 14.67 | 67,910 | -0.10(-0.67%) |
Jun 04, 2010 | 14.49 | 14.95 | 14.25 | 14.77 | 53,674 | -0.18(-1.20%) |
Jun 03, 2010 | 14.85 | 15.11 | 14.79 | 14.95 | 82,747 | +0.11(+0.74%) |
Jun 02, 2010 | 14.69 | 15.15 | 14.37 | 14.84 | 81,407 | +0.19(+1.29%) |
Jun 01, 2010 | 15.13 | 15.15 | 14.35 | 14.65 | 100,311 | -0.32(-2.13%) |
May 28, 2010 | 14.91 | 15.15 | 14.77 | 14.97 | 58,403 | +0.06(+0.40%) |
May 27, 2010 | 15.17 | 15.19 | 14.45 | 14.91 | 115,379 | +0.50(+3.46%) |
May 26, 2010 | 13.93 | 14.55 | 13.93 | 14.41 | 73,649 | +0.70(+5.09%) |
May 25, 2010 | 14.01 | 14.01 | 13.48 | 13.71 | 127,678 | -0.52(-3.64%) |
May 24, 2010 | 14.63 | 14.63 | 14.01 | 14.23 | 132,402 | -0.20(-1.38%) |
May 21, 2010 | 13.97 | 14.45 | 13.46 | 14.43 | 180,093 | +0.28(+1.97%) |
May 20, 2010 | 14.17 | 15.33 | 14.05 | 14.15 | 278,917 | -1.20(-7.79%) |
May 19, 2010 | 15.95 | 15.95 | 15.09 | 15.35 | 146,880 | -0.64(-3.99%) |
May 18, 2010 | 16.07 | 16.43 | 15.97 | 15.99 | 63,268 | +0.06(+0.38%) |
May 17, 2010 | 16.31 | 16.31 | 15.85 | 15.93 | 93,721 | -0.36(-2.20%) |
May 14, 2010 | 16.15 | 16.33 | 15.77 | 16.29 | 77,746 | -0.06(-0.37%) |
May 13, 2010 | 16.69 | 16.69 | 16.15 | 16.35 | 46,783 | -0.20(-1.20%) |
May 12, 2010 | 15.97 | 16.65 | 15.95 | 16.55 | 75,909 | +0.58(+3.62%) |
May 11, 2010 | 16.05 | 16.32 | 15.65 | 15.97 | 53,881 | -0.06(-0.37%) |
May 10, 2010 | 15.79 | 16.35 | 15.77 | 16.03 | 112,694 | +1.04(+6.91%) |
May 07, 2010 | 15.93 | 15.93 | 14.83 | 14.99 | 166,589 | -0.40(-2.59%) |
May 06, 2010 | 16.25 | 16.31 | 10.59 | 15.39 | 363,147 | -0.98(-5.97%) |
May 05, 2010 | 16.45 | 17.18 | 15.55 | 16.37 | 198,578 | -0.64(-3.75%) |
May 04, 2010 | 17.52 | 17.62 | 16.86 | 17.00 | 172,911 | -0.51(-2.90%) |