Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.40 | 17.40 | 17.39 | 17.40 | 878 | -0.01(-0.04%) |
Jul 29, 2010 | 17.56 | 17.56 | 17.36 | 17.41 | 11,415 | -0.10(-0.58%) |
Jul 28, 2010 | 17.58 | 17.58 | 17.51 | 17.51 | 2,932 | -0.18(-1.01%) |
Jul 27, 2010 | 17.70 | 17.72 | 17.69 | 17.69 | 4,256 | +0.01(+0.07%) |
Jul 26, 2010 | 17.52 | 17.70 | 17.52 | 17.68 | 5,489 | +0.30(+1.71%) |
Jul 23, 2010 | 17.11 | 17.38 | 17.11 | 17.38 | 1,496 | +0.22(+1.27%) |
Jul 22, 2010 | 17.14 | 17.22 | 17.10 | 17.16 | 51,908 | +0.40(+2.39%) |
Jul 21, 2010 | 16.97 | 16.97 | 16.76 | 16.76 | 15,428 | -0.23(-1.37%) |
Jul 20, 2010 | 16.53 | 16.99 | 16.53 | 16.99 | 89,723 | +0.23(+1.38%) |
Jul 19, 2010 | 16.62 | 16.81 | 16.62 | 16.76 | 18,339 | +0.06(+0.35%) |
Jul 16, 2010 | 16.70 | 16.91 | 16.64 | 16.70 | 110,441 | -0.51(-2.96%) |
Jul 15, 2010 | 17.12 | 17.21 | 17.11 | 17.21 | 6,027 | +0.04(+0.21%) |
Jul 14, 2010 | 17.35 | 17.35 | 17.17 | 17.18 | 162,108 | -0.14(-0.80%) |
Jul 13, 2010 | 17.14 | 17.33 | 17.11 | 17.31 | 8,499 | +0.39(+2.30%) |
Jul 12, 2010 | 16.82 | 16.96 | 16.81 | 16.93 | 35,552 | -0.06(-0.37%) |
Jul 09, 2010 | 16.99 | 16.99 | 16.86 | 16.99 | 14,494 | +0.23(+1.38%) |
Jul 08, 2010 | 16.67 | 16.76 | 16.61 | 16.76 | 47,435 | +0.14(+0.85%) |
Jul 07, 2010 | 16.18 | 16.62 | 16.08 | 16.62 | 52,287 | +0.61(+3.83%) |
Jul 06, 2010 | 16.34 | 16.34 | 15.90 | 16.00 | 53,460 | -0.18(-1.13%) |
Jul 01, 2010 | 16.21 | 16.19 | 16.19 | 16.19 | 9,611 | -0.26(-1.56%) |
Jun 30, 2010 | 16.63 | 16.63 | 16.44 | 16.44 | 29,008 | -0.11(-0.69%) |
Jun 29, 2010 | 16.90 | 16.90 | 16.56 | 16.56 | 27,810 | -0.58(-3.38%) |
Jun 25, 2010 | 17.14 | 17.14 | 16.88 | 17.14 | 14,977 | +0.18(+1.07%) |
Jun 24, 2010 | 17.09 | 17.14 | 16.93 | 16.95 | 14,884 | -0.19(-1.10%) |
Jun 23, 2010 | 17.25 | 17.25 | 17.11 | 17.14 | 14,848 | -0.06(-0.36%) |
Jun 22, 2010 | 17.62 | 17.62 | 17.21 | 17.21 | 8,524 | -0.66(-3.71%) |
Jun 21, 2010 | 17.87 | 17.87 | 17.87 | 17.87 | 974 | +0.19(+1.06%) |
Jun 18, 2010 | 17.68 | 17.79 | 17.64 | 17.68 | 3,037 | +0.08(+0.47%) |
Jun 17, 2010 | 17.61 | 17.70 | 17.60 | 17.60 | 35,224 | -0.14(-0.79%) |
Jun 16, 2010 | 17.78 | 17.79 | 17.70 | 17.74 | 24,270 | -0.08(-0.44%) |
Jun 15, 2010 | 17.54 | 17.82 | 17.54 | 17.82 | 3,813 | +0.38(+2.19%) |
Jun 14, 2010 | 17.46 | 17.58 | 17.44 | 17.44 | 1,174 | +0.26(+1.52%) |
Jun 11, 2010 | 16.99 | 17.17 | 16.99 | 17.17 | 2,622 | +0.10(+0.57%) |
Jun 10, 2010 | 16.95 | 17.11 | 16.95 | 17.08 | 17,740 | +0.37(+2.21%) |
Jun 09, 2010 | 16.85 | 16.85 | 16.71 | 16.71 | 4,344 | +0.24(+1.43%) |
Jun 08, 2010 | 16.47 | 16.47 | 16.47 | 16.47 | 3,244 | -0.14(-0.85%) |
Jun 07, 2010 | 16.78 | 16.78 | 16.61 | 16.61 | 3,316 | -0.13(-0.78%) |
Jun 04, 2010 | 16.74 | 17.13 | 16.74 | 16.74 | 6,529 | -0.70(-4.00%) |
Jun 03, 2010 | 17.41 | 17.49 | 17.41 | 17.44 | 10,884 | +0.19(+1.11%) |
Jun 02, 2010 | 17.06 | 17.26 | 16.98 | 17.25 | 33,677 | +0.17(+1.02%) |
Jun 01, 2010 | 17.42 | 17.42 | 17.08 | 17.08 | 14,394 | -0.35(-1.99%) |
May 28, 2010 | 17.42 | 17.55 | 17.41 | 17.42 | 12,905 | +0.08(+0.43%) |
May 27, 2010 | 17.31 | 17.35 | 17.31 | 17.35 | 5,250 | +0.42(+2.48%) |
May 26, 2010 | 16.96 | 17.19 | 16.89 | 16.93 | 26,357 | +0.06(+0.36%) |
May 25, 2010 | 16.46 | 16.87 | 16.28 | 16.87 | 9,155 | -0.16(-0.96%) |
May 24, 2010 | 17.07 | 17.21 | 17.03 | 17.03 | 30,507 | -0.08(-0.44%) |
May 21, 2010 | 16.59 | 17.11 | 16.56 | 17.11 | 35,545 | +0.13(+0.77%) |
May 20, 2010 | 17.21 | 17.21 | 16.98 | 16.98 | 4,808 | -0.55(-3.12%) |
May 19, 2010 | 17.65 | 17.65 | 17.37 | 17.52 | 2,172 | -0.28(-1.58%) |
May 18, 2010 | 18.11 | 18.11 | 17.75 | 17.80 | 1,273 | -0.11(-0.61%) |
May 17, 2010 | 18.01 | 18.01 | 17.85 | 17.91 | 10,091 | -0.09(-0.52%) |
May 14, 2010 | 18.01 | 18.12 | 17.90 | 18.01 | 11,813 | -0.59(-3.17%) |
May 13, 2010 | 18.62 | 18.63 | 18.60 | 18.60 | 2,487 | +0.01(+0.06%) |
May 12, 2010 | 18.38 | 18.59 | 18.38 | 18.59 | 2,437 | +0.32(+1.76%) |
May 11, 2010 | 18.43 | 18.43 | 18.26 | 18.26 | 34,462 | +0.23(+1.28%) |
May 10, 2010 | 18.12 | 18.12 | 17.97 | 18.03 | 44,377 | +0.67(+3.86%) |
May 07, 2010 | 17.61 | 17.82 | 17.23 | 17.36 | 9,069 | +0.05(+0.31%) |
May 06, 2010 | 18.38 | 18.85 | 16.95 | 17.31 | 29,993 | -1.04(-5.66%) |
May 05, 2010 | 18.32 | 18.35 | 18.31 | 18.35 | 5,612 | -0.19(-1.03%) |
May 04, 2010 | 18.57 | 18.61 | 18.46 | 18.54 | 6,452 | -0.44(-2.33%) |