Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.03 | 17.24 | 16.98 | 17.14 | 47,437 | -0.06(-0.35%) |
Jul 29, 2010 | 17.34 | 17.43 | 17.07 | 17.20 | 51,775 | -0.01(-0.06%) |
Jul 28, 2010 | 17.30 | 17.30 | 17.16 | 17.21 | 36,065 | -0.08(-0.46%) |
Jul 27, 2010 | 17.31 | 17.36 | 17.24 | 17.29 | 150,004 | +0.08(+0.46%) |
Jul 26, 2010 | 17.09 | 17.23 | 17.02 | 17.21 | 516,401 | +0.05(+0.29%) |
Jul 23, 2010 | 16.98 | 17.19 | 16.97 | 17.16 | 54,131 | +0.18(+1.06%) |
Jul 22, 2010 | 16.86 | 17.05 | 16.86 | 16.98 | 44,428 | +0.40(+2.41%) |
Jul 21, 2010 | 16.84 | 16.84 | 16.51 | 16.58 | 37,248 | -0.20(-1.19%) |
Jul 20, 2010 | 16.50 | 16.83 | 16.47 | 16.78 | 231,632 | +0.10(+0.60%) |
Jul 19, 2010 | 16.74 | 16.75 | 16.55 | 16.68 | 47,673 | +0.11(+0.66%) |
Jul 16, 2010 | 16.89 | 16.89 | 16.55 | 16.57 | 147,325 | -0.47(-2.76%) |
Jul 15, 2010 | 17.02 | 17.06 | 16.85 | 17.04 | 67,977 | -0.12(-0.70%) |
Jul 14, 2010 | 17.10 | 17.16 | 17.04 | 17.16 | 73,346 | +0.05(+0.29%) |
Jul 13, 2010 | 17.05 | 17.18 | 17.05 | 17.11 | 52,505 | +0.20(+1.18%) |
Jul 12, 2010 | 16.91 | 16.96 | 16.83 | 16.91 | 47,840 | -0.05(-0.29%) |
Jul 09, 2010 | 16.82 | 16.96 | 16.80 | 16.96 | 37,053 | +0.09(+0.53%) |
Jul 08, 2010 | 16.84 | 16.87 | 16.74 | 16.87 | 51,217 | +0.10(+0.60%) |
Jul 07, 2010 | 16.33 | 16.77 | 16.33 | 16.77 | 102,692 | +0.47(+2.88%) |
Jul 06, 2010 | 16.38 | 16.51 | 16.18 | 16.30 | 134,431 | +0.20(+1.24%) |
Jul 02, 2010 | 16.10 | 16.23 | 15.91 | 16.10 | 225,365 | +0.00(+0.00%) |
Jun 30, 2010 | 16.23 | 16.35 | 16.05 | 16.10 | 101,320 | -0.07(-0.43%) |
Jun 29, 2010 | 16.45 | 16.45 | 16.13 | 16.17 | 167,643 | -0.60(-3.58%) |
Jun 25, 2010 | 16.79 | 16.96 | 16.64 | 16.77 | 102,246 | -0.30(-1.76%) |
Jun 24, 2010 | 17.20 | 17.20 | 16.98 | 17.07 | 143,794 | -0.27(-1.56%) |
Jun 23, 2010 | 17.34 | 17.41 | 17.22 | 17.34 | 117,599 | +0.04(+0.23%) |
Jun 22, 2010 | 17.53 | 17.59 | 17.30 | 17.30 | 70,615 | -0.23(-1.31%) |
Jun 21, 2010 | 17.72 | 17.78 | 17.48 | 17.53 | 63,471 | -0.04(-0.23%) |
Jun 18, 2010 | 17.56 | 17.58 | 17.48 | 17.57 | 102,415 | -0.02(-0.11%) |
Jun 17, 2010 | 17.52 | 17.60 | 17.45 | 17.59 | 202,384 | -0.02(-0.11%) |
Jun 16, 2010 | 17.50 | 17.63 | 17.41 | 17.61 | 94,040 | -0.01(-0.06%) |
Jun 15, 2010 | 17.39 | 17.63 | 17.37 | 17.62 | 59,037 | +0.44(+2.56%) |
Jun 14, 2010 | 17.39 | 17.39 | 17.18 | 17.18 | 81,606 | -0.10(-0.58%) |
Jun 11, 2010 | 17.10 | 17.28 | 17.01 | 17.28 | 134,436 | +0.17(+0.99%) |
Jun 10, 2010 | 16.94 | 17.15 | 16.92 | 17.11 | 127,400 | +0.54(+3.26%) |
Jun 09, 2010 | 16.80 | 16.93 | 16.54 | 16.57 | 438,482 | -0.21(-1.25%) |
Jun 08, 2010 | 16.60 | 16.82 | 16.48 | 16.78 | 124,076 | +0.19(+1.15%) |
Jun 07, 2010 | 16.84 | 16.84 | 16.58 | 16.59 | 83,128 | -0.10(-0.60%) |
Jun 04, 2010 | 17.00 | 17.00 | 16.65 | 16.69 | 63,223 | -0.57(-3.30%) |
Jun 03, 2010 | 17.35 | 17.40 | 17.15 | 17.26 | 92,842 | +0.00(+0.00%) |
Jun 02, 2010 | 16.90 | 17.26 | 16.90 | 17.26 | 75,921 | +0.42(+2.49%) |
Jun 01, 2010 | 16.89 | 17.18 | 16.83 | 16.84 | 103,051 | -0.16(-0.94%) |
May 31, 2010 | 17.04 | 17.04 | 16.93 | 17.00 | 29,032 | -0.06(-0.35%) |
May 28, 2010 | 17.23 | 17.27 | 16.93 | 17.06 | 231,692 | -0.21(-1.22%) |
May 27, 2010 | 16.93 | 17.27 | 16.91 | 17.27 | 477,930 | +0.85(+5.18%) |
May 26, 2010 | 16.70 | 16.81 | 16.40 | 16.42 | 103,775 | -0.13(-0.79%) |
May 25, 2010 | 16.25 | 16.59 | 16.15 | 16.55 | 210,157 | -0.28(-1.66%) |
May 21, 2010 | 16.30 | 16.89 | 16.25 | 16.83 | 145,823 | -0.05(-0.30%) |
May 20, 2010 | 16.80 | 16.89 | 16.50 | 16.88 | 354,489 | -0.43(-2.48%) |
May 19, 2010 | 17.20 | 17.36 | 15.91 | 17.31 | 429,262 | -0.03(-0.17%) |
May 18, 2010 | 17.62 | 17.70 | 17.20 | 17.34 | 155,242 | -0.21(-1.20%) |
May 17, 2010 | 17.52 | 17.57 | 17.23 | 17.55 | 139,174 | +0.06(+0.34%) |
May 14, 2010 | 17.63 | 17.70 | 17.31 | 17.49 | 814,658 | -0.38(-2.13%) |
May 13, 2010 | 17.96 | 18.02 | 17.84 | 17.87 | 112,246 | -0.09(-0.50%) |
May 12, 2010 | 17.94 | 18.04 | 17.88 | 17.96 | 123,622 | +0.28(+1.58%) |
May 11, 2010 | 17.56 | 17.94 | 17.66 | 17.68 | 277,117 | -0.27(-1.50%) |
May 10, 2010 | 17.90 | 17.98 | 17.82 | 17.95 | 194,447 | +1.07(+6.34%) |
May 07, 2010 | 17.10 | 17.32 | 16.59 | 16.88 | 457,231 | -0.02(-0.12%) |
May 06, 2010 | 17.56 | 17.66 | 16.05 | 16.90 | 376,643 | -0.75(-4.25%) |
May 05, 2010 | 17.71 | 17.84 | 17.62 | 17.65 | 650,980 | -0.28(-1.56%) |
May 04, 2010 | 18.16 | 18.16 | 17.83 | 17.93 | 470,218 | -0.57(-3.08%) |