Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.19 | 17.23 | 16.99 | 17.19 | 28,144 | +0.04(+0.21%) |
Jul 29, 2010 | 17.40 | 17.40 | 17.05 | 17.16 | 971,782 | -0.17(-0.98%) |
Jul 28, 2010 | 17.42 | 17.46 | 17.29 | 17.33 | 48,840 | -0.15(-0.84%) |
Jul 27, 2010 | 17.45 | 17.55 | 17.43 | 17.47 | 95,733 | +0.04(+0.25%) |
Jul 26, 2010 | 17.32 | 17.43 | 17.32 | 17.43 | 137,449 | +0.16(+0.93%) |
Jul 23, 2010 | 17.06 | 17.28 | 17.06 | 17.27 | 36,014 | +0.15(+0.86%) |
Jul 22, 2010 | 17.04 | 17.16 | 17.02 | 17.12 | 55,902 | +0.27(+1.60%) |
Jul 21, 2010 | 17.11 | 17.11 | 16.83 | 16.85 | 36,382 | -0.15(-0.90%) |
Jul 20, 2010 | 16.52 | 17.01 | 16.52 | 17.01 | 44,917 | +0.28(+1.65%) |
Jul 19, 2010 | 16.78 | 16.78 | 16.67 | 16.73 | 47,948 | +0.03(+0.16%) |
Jul 16, 2010 | 16.70 | 16.99 | 16.69 | 16.70 | 27,616 | -0.31(-1.85%) |
Jul 15, 2010 | 16.95 | 17.04 | 16.84 | 17.02 | 34,674 | +0.04(+0.23%) |
Jul 14, 2010 | 16.90 | 16.99 | 16.87 | 16.98 | 62,274 | +0.00(+0.00%) |
Jul 13, 2010 | 16.89 | 16.98 | 16.83 | 16.98 | 33,328 | +0.26(+1.54%) |
Jul 12, 2010 | 16.62 | 16.73 | 16.62 | 16.72 | 49,936 | +0.02(+0.09%) |
Jul 09, 2010 | 16.71 | 16.72 | 16.60 | 16.71 | 34,815 | +0.06(+0.36%) |
Jul 08, 2010 | 16.54 | 16.66 | 16.50 | 16.65 | 57,987 | +0.23(+1.40%) |
Jul 07, 2010 | 16.05 | 16.43 | 16.00 | 16.42 | 46,668 | +0.42(+2.60%) |
Jul 06, 2010 | 16.08 | 16.16 | 15.92 | 16.00 | 47,179 | +0.02(+0.13%) |
Jul 02, 2010 | 15.98 | 16.10 | 15.94 | 15.98 | 43,092 | -0.05(-0.32%) |
Jul 01, 2010 | 15.99 | 16.05 | 15.83 | 16.03 | 620,523 | +0.04(+0.28%) |
Jun 30, 2010 | 16.12 | 16.16 | 15.95 | 15.99 | 385,152 | -0.10(-0.65%) |
Jun 29, 2010 | 16.29 | 16.29 | 16.02 | 16.09 | 99,877 | -0.24(-1.48%) |
Jun 25, 2010 | 16.33 | 16.53 | 16.32 | 16.33 | 84,628 | -0.13(-0.76%) |
Jun 24, 2010 | 16.58 | 16.60 | 16.45 | 16.46 | 239,832 | -0.25(-1.49%) |
Jun 23, 2010 | 16.69 | 16.80 | 16.59 | 16.71 | 127,081 | +0.02(+0.14%) |
Jun 22, 2010 | 16.93 | 16.98 | 16.67 | 16.68 | 94,074 | -0.23(-1.34%) |
Jun 21, 2010 | 17.13 | 17.13 | 16.85 | 16.91 | 77,597 | -0.04(-0.23%) |
Jun 18, 2010 | 16.95 | 17.06 | 16.94 | 16.95 | 29,842 | -0.04(-0.21%) |
Jun 17, 2010 | 16.97 | 16.99 | 16.84 | 16.98 | 190,412 | +0.05(+0.32%) |
Jun 16, 2010 | 16.92 | 16.98 | 16.87 | 16.93 | 87,885 | -0.07(-0.39%) |
Jun 15, 2010 | 16.90 | 17.00 | 16.87 | 17.00 | 16,925 | +0.24(+1.44%) |
Jun 14, 2010 | 16.80 | 16.88 | 16.75 | 16.75 | 53,381 | +0.08(+0.48%) |
Jun 11, 2010 | 16.54 | 16.67 | 16.54 | 16.67 | 108,397 | -0.06(-0.36%) |
Jun 10, 2010 | 16.56 | 16.74 | 16.56 | 16.73 | 53,478 | +0.39(+2.39%) |
Jun 09, 2010 | 16.55 | 16.59 | 16.33 | 16.34 | 56,911 | -0.05(-0.31%) |
Jun 08, 2010 | 16.23 | 16.40 | 16.22 | 16.39 | 72,684 | +0.19(+1.14%) |
Jun 07, 2010 | 16.36 | 16.41 | 16.20 | 16.21 | 65,615 | -0.12(-0.75%) |
Jun 04, 2010 | 16.33 | 16.57 | 16.27 | 16.33 | 59,607 | -0.47(-2.79%) |
Jun 03, 2010 | 16.81 | 16.85 | 16.73 | 16.80 | 44,811 | +0.12(+0.69%) |
Jun 02, 2010 | 16.44 | 16.71 | 16.44 | 16.68 | 108,765 | +0.28(+1.68%) |
Jun 01, 2010 | 16.39 | 16.63 | 16.37 | 16.41 | 434,115 | -0.14(-0.84%) |
May 28, 2010 | 16.55 | 16.71 | 16.55 | 16.55 | 187,579 | -0.14(-0.82%) |
May 27, 2010 | 16.53 | 16.68 | 16.46 | 16.68 | 136,417 | +0.40(+2.44%) |
May 26, 2010 | 16.49 | 16.57 | 16.29 | 16.29 | 187,036 | -0.09(-0.53%) |
May 25, 2010 | 16.12 | 16.37 | 16.02 | 16.37 | 325,376 | -0.12(-0.72%) |
May 24, 2010 | 16.56 | 16.67 | 16.49 | 16.49 | 260,843 | -0.13(-0.77%) |
May 21, 2010 | 16.24 | 16.64 | 16.21 | 16.62 | 263,398 | +0.11(+0.67%) |
May 20, 2010 | 16.61 | 16.77 | 16.51 | 16.51 | 196,423 | -0.57(-3.34%) |
May 19, 2010 | 17.06 | 17.13 | 16.92 | 17.08 | 159,113 | -0.05(-0.28%) |
May 18, 2010 | 17.41 | 17.43 | 17.11 | 17.13 | 214,135 | -0.17(-1.00%) |
May 17, 2010 | 17.24 | 17.31 | 17.04 | 17.30 | 133,135 | +0.13(+0.73%) |
May 14, 2010 | 17.18 | 17.37 | 17.09 | 17.18 | 110,771 | -0.23(-1.33%) |
May 13, 2010 | 17.58 | 17.60 | 17.40 | 17.41 | 121,233 | -0.17(-0.97%) |
May 12, 2010 | 17.47 | 17.59 | 17.41 | 17.58 | 998,721 | +0.18(+1.05%) |
May 11, 2010 | 17.46 | 17.57 | 17.39 | 17.40 | 184,451 | -0.01(-0.09%) |
May 10, 2010 | 17.35 | 17.43 | 17.32 | 17.41 | 470,196 | +0.63(+3.77%) |
May 07, 2010 | 16.76 | 16.95 | 16.63 | 16.78 | 446,714 | +1.49(+9.75%) |
May 06, 2010 | 17.34 | 17.41 | 0.0418 | 15.29 | 1,674 | -2.09(-12.04%) |
May 05, 2010 | 17.43 | 17.48 | 17.34 | 17.38 | 271,713 | -0.10(-0.56%) |
May 04, 2010 | 17.59 | 17.65 | 17.44 | 17.48 | 241,513 | -0.28(-1.56%) |