Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.49 | 19.56 | 19.16 | 19.49 | 654,965 | +0.07(+0.36%) |
Jul 29, 2010 | 19.78 | 19.95 | 19.27 | 19.42 | 1,041,602 | -0.30(-1.52%) |
Jul 28, 2010 | 19.72 | 20.04 | 19.64 | 19.72 | 109 | -0.29(-1.45%) |
Jul 27, 2010 | 20.01 | 20.08 | 19.87 | 20.01 | 146 | +0.13(+0.65%) |
Jul 26, 2010 | 19.61 | 19.88 | 19.47 | 19.88 | 631,343 | +0.38(+1.95%) |
Jul 23, 2010 | 19.26 | 19.54 | 19.23 | 19.50 | 874,983 | +0.15(+0.78%) |
Jul 22, 2010 | 19.25 | 19.46 | 19.11 | 19.35 | 962,255 | +0.35(+1.84%) |
Jul 21, 2010 | 19.65 | 19.65 | 18.94 | 19.00 | 1,131,556 | -0.55(-2.81%) |
Jul 20, 2010 | 19.55 | 19.56 | 18.57 | 19.55 | 111 | +0.75(+3.99%) |
Jul 19, 2010 | 18.50 | 18.81 | 18.50 | 18.80 | 594,553 | +0.31(+1.68%) |
Jul 16, 2010 | 18.49 | 19.00 | 18.48 | 18.49 | 687,740 | -0.51(-2.68%) |
Jul 15, 2010 | 18.90 | 19.00 | 18.69 | 19.00 | 912,212 | +0.09(+0.48%) |
Jul 14, 2010 | 18.70 | 18.99 | 18.66 | 18.91 | 764,272 | +0.12(+0.64%) |
Jul 13, 2010 | 18.69 | 18.82 | 18.56 | 18.79 | 791,307 | +0.21(+1.13%) |
Jul 12, 2010 | 18.70 | 18.79 | 18.56 | 18.58 | 568,879 | -0.18(-0.96%) |
Jul 09, 2010 | 18.76 | 18.79 | 18.52 | 18.76 | 791,475 | +0.10(+0.54%) |
Jul 08, 2010 | 18.72 | 18.76 | 18.48 | 18.66 | 989,140 | -0.01(-0.05%) |
Jul 07, 2010 | 17.93 | 18.71 | 17.89 | 18.67 | 1,497,475 | +0.82(+4.59%) |
Jul 06, 2010 | 17.66 | 17.93 | 17.63 | 17.85 | 3,176 | +0.29(+1.65%) |
Jul 02, 2010 | 17.56 | 17.67 | 17.44 | 17.56 | 682,758 | +0.08(+0.46%) |
Jul 01, 2010 | 17.50 | 17.65 | 17.38 | 17.48 | 1,585,620 | -0.20(-1.13%) |
Jun 30, 2010 | 17.22 | 18.10 | 17.18 | 17.68 | 351 | +0.48(+2.79%) |
Jun 29, 2010 | 17.38 | 17.47 | 17.11 | 17.20 | 16,895 | -0.26(-1.49%) |
Jun 25, 2010 | 17.46 | 17.46 | 17.03 | 17.46 | 788,584 | +0.27(+1.57%) |
Jun 24, 2010 | 17.20 | 17.33 | 17.00 | 17.19 | 939,259 | -0.01(-0.06%) |
Jun 23, 2010 | 17.31 | 17.42 | 17.17 | 17.20 | 830,929 | -0.20(-1.15%) |
Jun 22, 2010 | 17.75 | 17.83 | 17.40 | 17.40 | 793,824 | -0.32(-1.81%) |
Jun 21, 2010 | 17.95 | 17.95 | 17.63 | 17.72 | 587,079 | -0.05(-0.28%) |
Jun 18, 2010 | 17.77 | 17.81 | 17.57 | 17.77 | 909,726 | +0.07(+0.40%) |
Jun 17, 2010 | 17.69 | 17.76 | 17.53 | 17.70 | 417,536 | +0.06(+0.34%) |
Jun 16, 2010 | 17.63 | 17.76 | 17.50 | 17.64 | 499,875 | -0.02(-0.11%) |
Jun 15, 2010 | 17.35 | 17.68 | 17.38 | 17.66 | 674,562 | +0.31(+1.79%) |
Jun 14, 2010 | 17.12 | 17.49 | 17.12 | 17.35 | 946,386 | +0.30(+1.76%) |
Jun 11, 2010 | 16.93 | 17.11 | 16.88 | 17.05 | 397,177 | +0.05(+0.29%) |
Jun 10, 2010 | 16.89 | 17.03 | 16.86 | 17.00 | 762,675 | +0.27(+1.61%) |
Jun 09, 2010 | 16.89 | 16.97 | 16.70 | 16.73 | 593,610 | -0.10(-0.59%) |
Jun 08, 2010 | 16.74 | 16.87 | 16.65 | 16.83 | 822,427 | +0.07(+0.42%) |
Jun 07, 2010 | 17.00 | 17.04 | 16.76 | 16.76 | 563,432 | -0.17(-1.00%) |
Jun 04, 2010 | 16.93 | 17.37 | 16.89 | 16.93 | 803,227 | -0.50(-2.87%) |
Jun 03, 2010 | 17.43 | 17.43 | 17.27 | 17.43 | 1,026,962 | +0.10(+0.58%) |
Jun 02, 2010 | 17.32 | 17.34 | 17.13 | 17.33 | 5,935 | +0.12(+0.70%) |
Jun 01, 2010 | 17.39 | 17.70 | 17.18 | 17.21 | 703,947 | -0.24(-1.38%) |
May 28, 2010 | 17.45 | 17.65 | 17.31 | 17.45 | 787,852 | +0.06(+0.35%) |
May 27, 2010 | 17.38 | 17.57 | 17.29 | 17.39 | 710,354 | +0.24(+1.40%) |
May 26, 2010 | 17.09 | 17.34 | 16.88 | 17.15 | 1,278,443 | +0.14(+0.82%) |
May 25, 2010 | 16.75 | 17.06 | 16.54 | 17.01 | 1,428,214 | +0.02(+0.12%) |
May 24, 2010 | 16.90 | 17.22 | 16.90 | 16.99 | 693,968 | +0.08(+0.47%) |
May 21, 2010 | 16.78 | 16.94 | 16.52 | 16.91 | 1,209,119 | -0.04(-0.24%) |
May 20, 2010 | 16.85 | 17.14 | 16.77 | 16.95 | 1,187,349 | -0.63(-3.58%) |
May 19, 2010 | 17.72 | 17.79 | 17.40 | 17.58 | 936,122 | -0.14(-0.79%) |
May 18, 2010 | 17.93 | 18.09 | 17.68 | 17.72 | 731,436 | -0.16(-0.89%) |
May 17, 2010 | 17.98 | 18.15 | 17.64 | 17.88 | 718,889 | -0.09(-0.50%) |
May 14, 2010 | 17.97 | 18.18 | 17.76 | 17.97 | 948,475 | +0.00(+0.00%) |
May 13, 2010 | 17.92 | 18.10 | 17.82 | 17.97 | 554,907 | -0.08(-0.44%) |
May 12, 2010 | 17.75 | 18.06 | 17.72 | 18.05 | 722,552 | +0.36(+2.04%) |
May 11, 2010 | 17.88 | 18.08 | 17.68 | 17.69 | 905,625 | -0.34(-1.89%) |
May 10, 2010 | 17.91 | 18.05 | 17.86 | 18.03 | 865,140 | +0.64(+3.68%) |
May 07, 2010 | 17.73 | 18.03 | 17.36 | 17.39 | 1,523,691 | -0.39(-2.19%) |
May 06, 2010 | 17.77 | 18.32 | 16.80 | 17.78 | 600 | -0.67(-3.63%) |
May 05, 2010 | 18.46 | 18.48 | 18.19 | 18.45 | 1,143,228 | +0.01(+0.05%) |
May 04, 2010 | 18.54 | 18.65 | 18.37 | 18.44 | 1,075,266 | -0.24(-1.28%) |