Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.29 | 17.36 | 17.07 | 17.29 | 655,365 | +0.02(+0.11%) |
Jul 29, 2010 | 17.39 | 17.42 | 17.11 | 17.27 | 154,721 | +0.08(+0.46%) |
Jul 28, 2010 | 17.27 | 17.30 | 17.15 | 17.19 | 249,589 | -0.16(-0.94%) |
Jul 27, 2010 | 17.50 | 17.50 | 17.24 | 17.35 | 234,659 | +0.03(+0.20%) |
Jul 26, 2010 | 17.08 | 17.33 | 17.08 | 17.32 | 517,485 | +0.16(+0.92%) |
Jul 23, 2010 | 16.97 | 17.18 | 16.91 | 17.16 | 258,852 | +0.23(+1.35%) |
Jul 22, 2010 | 16.80 | 17.02 | 16.78 | 16.93 | 162,282 | +0.46(+2.82%) |
Jul 21, 2010 | 16.86 | 16.86 | 16.37 | 16.47 | 360,901 | -0.22(-1.31%) |
Jul 20, 2010 | 16.34 | 16.70 | 16.34 | 16.69 | 159,682 | +0.23(+1.39%) |
Jul 19, 2010 | 16.40 | 16.48 | 16.26 | 16.46 | 335,421 | +0.23(+1.42%) |
Jul 16, 2010 | 16.23 | 16.51 | 16.16 | 16.23 | 147,105 | -0.37(-2.22%) |
Jul 15, 2010 | 16.62 | 16.65 | 16.36 | 16.59 | 136,337 | +0.03(+0.21%) |
Jul 14, 2010 | 16.51 | 16.58 | 16.41 | 16.56 | 138,701 | +0.05(+0.33%) |
Jul 13, 2010 | 16.47 | 16.58 | 16.35 | 16.51 | 185,553 | +0.22(+1.33%) |
Jul 12, 2010 | 16.25 | 16.31 | 16.17 | 16.29 | 422,607 | +0.01(+0.09%) |
Jul 09, 2010 | 16.27 | 16.30 | 16.18 | 16.27 | 200,814 | +0.00(+0.03%) |
Jul 08, 2010 | 16.30 | 16.34 | 16.10 | 16.27 | 209,010 | +0.00(+0.03%) |
Jul 07, 2010 | 15.83 | 16.27 | 15.83 | 16.26 | 239,494 | +0.57(+3.64%) |
Jul 06, 2010 | 15.81 | 15.93 | 15.61 | 15.69 | 374,879 | +0.18(+1.17%) |
Jul 02, 2010 | 15.51 | 15.64 | 15.44 | 15.51 | 483,156 | -0.02(-0.15%) |
Jul 01, 2010 | 15.47 | 15.56 | 15.29 | 15.54 | 307,930 | +0.21(+1.34%) |
Jun 30, 2010 | 15.52 | 15.56 | 15.31 | 15.33 | 234,224 | -0.13(-0.83%) |
Jun 29, 2010 | 15.66 | 15.71 | 15.42 | 15.46 | 504,848 | -0.58(-3.59%) |
Jun 25, 2010 | 16.03 | 16.09 | 15.81 | 16.03 | 125,693 | +0.19(+1.18%) |
Jun 24, 2010 | 16.10 | 16.10 | 15.82 | 15.85 | 192,947 | -0.23(-1.41%) |
Jun 23, 2010 | 16.15 | 16.21 | 15.92 | 16.07 | 153,265 | +0.08(+0.49%) |
Jun 22, 2010 | 16.25 | 16.33 | 15.98 | 15.99 | 221,307 | -0.12(-0.76%) |
Jun 21, 2010 | 16.31 | 16.37 | 16.00 | 16.12 | 230,308 | +0.03(+0.21%) |
Jun 18, 2010 | 16.08 | 16.14 | 16.00 | 16.08 | 291,568 | -0.11(-0.67%) |
Jun 17, 2010 | 16.22 | 16.22 | 16.02 | 16.19 | 232,856 | +0.00(+0.03%) |
Jun 16, 2010 | 16.08 | 16.22 | 16.05 | 16.19 | 204,476 | -0.07(-0.42%) |
Jun 15, 2010 | 16.01 | 16.27 | 15.95 | 16.26 | 201,180 | +0.47(+3.00%) |
Jun 14, 2010 | 15.98 | 15.99 | 15.75 | 15.78 | 178,815 | +0.03(+0.19%) |
Jun 11, 2010 | 15.55 | 15.76 | 15.52 | 15.75 | 124,875 | +0.03(+0.19%) |
Jun 10, 2010 | 15.56 | 15.74 | 15.54 | 15.72 | 191,045 | +0.58(+3.80%) |
Jun 09, 2010 | 15.29 | 15.41 | 15.07 | 15.15 | 224,555 | +0.06(+0.39%) |
Jun 08, 2010 | 14.99 | 15.11 | 14.85 | 15.09 | 321,645 | +0.18(+1.18%) |
Jun 07, 2010 | 15.10 | 15.20 | 14.89 | 14.91 | 276,420 | -0.13(-0.84%) |
Jun 04, 2010 | 15.04 | 15.42 | 15.00 | 15.04 | 246,805 | -0.64(-4.07%) |
Jun 03, 2010 | 15.81 | 15.82 | 15.54 | 15.68 | 181,104 | -0.04(-0.28%) |
Jun 02, 2010 | 15.41 | 15.72 | 15.34 | 15.72 | 267,088 | +0.56(+3.70%) |
Jun 01, 2010 | 15.27 | 15.54 | 15.16 | 15.16 | 900,372 | -0.16(-1.05%) |
May 28, 2010 | 15.32 | 15.63 | 15.31 | 15.32 | 429,858 | -0.25(-1.58%) |
May 27, 2010 | 15.25 | 15.57 | 15.20 | 15.57 | 370,642 | +0.76(+5.12%) |
May 26, 2010 | 14.97 | 15.04 | 14.74 | 14.81 | 193,076 | -0.14(-0.91%) |
May 25, 2010 | 14.60 | 14.96 | 14.48 | 14.95 | 899,174 | -0.13(-0.84%) |
May 24, 2010 | 15.19 | 15.36 | 15.07 | 15.08 | 197,256 | -0.26(-1.72%) |
May 21, 2010 | 14.84 | 15.34 | 14.84 | 15.34 | 574,349 | +0.31(+2.04%) |
May 20, 2010 | 14.94 | 15.26 | 14.92 | 15.03 | 1,084 | -0.58(-3.72%) |
May 19, 2010 | 15.64 | 15.68 | 15.36 | 15.61 | 577,104 | -0.03(-0.22%) |
May 18, 2010 | 16.10 | 16.14 | 15.60 | 15.65 | 271,372 | -0.35(-2.16%) |
May 17, 2010 | 16.09 | 16.09 | 15.70 | 15.99 | 301,213 | -0.00(-0.03%) |
May 14, 2010 | 16.00 | 16.23 | 15.85 | 16.00 | 341,060 | -0.28(-1.71%) |
May 13, 2010 | 16.49 | 16.52 | 16.27 | 16.27 | 284,858 | -0.17(-1.04%) |
May 12, 2010 | 16.51 | 16.51 | 16.32 | 16.45 | 287,013 | +0.18(+1.08%) |
May 11, 2010 | 16.42 | 16.50 | 16.25 | 16.27 | 715,584 | -0.23(-1.41%) |
May 10, 2010 | 16.38 | 16.51 | 16.35 | 16.50 | 574,056 | +0.80(+5.09%) |
May 07, 2010 | 16.03 | 16.03 | 14.92 | 15.70 | 909,862 | +0.08(+0.53%) |
May 06, 2010 | 16.46 | 16.46 | 13.57 | 15.62 | 882,290 | -0.86(-5.23%) |
May 05, 2010 | 16.56 | 16.70 | 16.48 | 16.48 | 494,527 | -0.31(-1.83%) |
May 04, 2010 | 17.09 | 17.10 | 16.76 | 16.79 | 375,622 | -0.71(-4.07%) |