Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.40 | 19.60 | 19.26 | 19.40 | 370,837 | -0.20(-1.02%) |
Jul 29, 2010 | 20.04 | 20.08 | 19.25 | 19.60 | 361,545 | -0.25(-1.26%) |
Jul 28, 2010 | 19.85 | 20.22 | 19.81 | 19.85 | 2,283 | -0.28(-1.39%) |
Jul 27, 2010 | 19.90 | 20.14 | 19.80 | 20.13 | 435,593 | +0.38(+1.94%) |
Jul 26, 2010 | 19.31 | 19.78 | 19.31 | 19.74 | 277,989 | +0.38(+1.95%) |
Jul 23, 2010 | 18.80 | 19.45 | 18.73 | 19.37 | 346,525 | +0.46(+2.44%) |
Jul 22, 2010 | 18.43 | 18.96 | 18.36 | 18.91 | 393,333 | +0.75(+4.12%) |
Jul 21, 2010 | 18.48 | 18.58 | 18.12 | 18.16 | 276,987 | -0.24(-1.29%) |
Jul 20, 2010 | 17.64 | 18.43 | 17.60 | 18.40 | 401,980 | +0.49(+2.71%) |
Jul 19, 2010 | 17.82 | 17.93 | 17.53 | 17.91 | 275,270 | +0.17(+0.96%) |
Jul 16, 2010 | 17.74 | 18.32 | 17.73 | 17.74 | 474,656 | -0.73(-3.95%) |
Jul 15, 2010 | 18.70 | 18.77 | 18.28 | 18.47 | 431,894 | -0.21(-1.14%) |
Jul 14, 2010 | 18.61 | 18.75 | 18.43 | 18.68 | 437,512 | +0.04(+0.23%) |
Jul 13, 2010 | 18.64 | 18.67 | 18.29 | 18.64 | 5,583 | +0.30(+1.66%) |
Jul 12, 2010 | 18.35 | 18.46 | 18.25 | 18.33 | 246,280 | -0.05(-0.30%) |
Jul 09, 2010 | 18.39 | 18.44 | 18.24 | 18.39 | 377,554 | +0.06(+0.33%) |
Jul 08, 2010 | 18.33 | 18.44 | 17.81 | 18.33 | 886,655 | +0.58(+3.25%) |
Jul 07, 2010 | 17.75 | 17.77 | 17.22 | 17.75 | 572,191 | +0.55(+3.22%) |
Jul 06, 2010 | 17.20 | 17.62 | 17.05 | 17.20 | 4,085 | -0.04(-0.21%) |
Jul 02, 2010 | 17.23 | 17.33 | 17.08 | 17.23 | 202,484 | +0.12(+0.67%) |
Jul 01, 2010 | 17.25 | 17.40 | 16.89 | 17.12 | 397,375 | -0.18(-1.05%) |
Jun 30, 2010 | 17.30 | 17.79 | 17.26 | 17.30 | 4,650 | -0.32(-1.79%) |
Jun 29, 2010 | 17.62 | 17.85 | 17.41 | 17.62 | 164 | -0.12(-0.65%) |
Jun 25, 2010 | 17.73 | 17.80 | 17.34 | 17.73 | 551,084 | +0.20(+1.14%) |
Jun 24, 2010 | 17.53 | 17.76 | 17.30 | 17.53 | 347,139 | +0.07(+0.38%) |
Jun 23, 2010 | 17.69 | 17.73 | 17.36 | 17.47 | 406,224 | -0.22(-1.27%) |
Jun 22, 2010 | 17.69 | 18.32 | 17.67 | 17.69 | 1,635 | -0.41(-2.28%) |
Jun 21, 2010 | 18.46 | 18.48 | 18.01 | 18.10 | 310,652 | -0.12(-0.67%) |
Jun 18, 2010 | 18.23 | 18.36 | 18.01 | 18.23 | 461,009 | -0.02(-0.10%) |
Jun 17, 2010 | 18.24 | 18.30 | 18.00 | 18.24 | 317 | +0.05(+0.30%) |
Jun 16, 2010 | 18.02 | 18.39 | 17.92 | 18.19 | 249,768 | +0.08(+0.44%) |
Jun 15, 2010 | 18.11 | 18.13 | 17.70 | 18.11 | 2,845 | +0.44(+2.48%) |
Jun 14, 2010 | 17.62 | 17.98 | 17.48 | 17.67 | 329,030 | +0.24(+1.39%) |
Jun 11, 2010 | 17.32 | 17.54 | 17.22 | 17.43 | 316,375 | +0.00(+0.00%) |
Jun 10, 2010 | 17.43 | 17.43 | 17.06 | 17.43 | 2,642 | +0.64(+3.84%) |
Jun 09, 2010 | 17.09 | 17.13 | 16.71 | 16.79 | 492,914 | -0.13(-0.79%) |
Jun 08, 2010 | 16.83 | 16.99 | 16.68 | 16.92 | 612,696 | +0.08(+0.47%) |
Jun 07, 2010 | 17.13 | 17.32 | 16.84 | 16.84 | 959,976 | -0.23(-1.35%) |
Jun 04, 2010 | 17.07 | 17.65 | 17.05 | 17.07 | 533,698 | -0.81(-4.52%) |
Jun 03, 2010 | 17.88 | 17.95 | 17.39 | 17.88 | 556,528 | +0.38(+2.19%) |
Jun 02, 2010 | 17.50 | 17.50 | 16.85 | 17.50 | 459,720 | +0.52(+3.04%) |
Jun 01, 2010 | 16.98 | 17.50 | 16.97 | 16.98 | 2,307 | -0.46(-2.61%) |
May 28, 2010 | 17.44 | 17.63 | 17.29 | 17.44 | 477,854 | +0.09(+0.53%) |
May 27, 2010 | 17.38 | 17.44 | 17.16 | 17.34 | 353,752 | +0.38(+2.26%) |
May 26, 2010 | 16.96 | 17.36 | 16.92 | 16.96 | 2,313 | -0.07(-0.39%) |
May 25, 2010 | 17.07 | 17.09 | 16.62 | 17.03 | 894,857 | -0.45(-2.57%) |
May 24, 2010 | 17.62 | 17.76 | 17.30 | 17.48 | 381,982 | -0.15(-0.83%) |
May 21, 2010 | 17.36 | 17.64 | 17.00 | 17.62 | 777,174 | +0.01(+0.03%) |
May 20, 2010 | 17.62 | 17.96 | 17.56 | 17.62 | 877,485 | -0.77(-4.20%) |
May 19, 2010 | 18.38 | 18.54 | 17.88 | 18.39 | 798,623 | -0.09(-0.46%) |
May 18, 2010 | 19.11 | 19.12 | 18.40 | 18.47 | 844,862 | -0.33(-1.78%) |
May 17, 2010 | 18.81 | 18.94 | 18.33 | 18.81 | 528,764 | +0.12(+0.62%) |
May 14, 2010 | 18.69 | 19.00 | 18.54 | 18.69 | 442,467 | -0.24(-1.25%) |
May 13, 2010 | 19.30 | 19.30 | 18.61 | 18.93 | 501,966 | +0.10(+0.51%) |
May 12, 2010 | 18.63 | 18.98 | 18.47 | 18.83 | 487,264 | +0.22(+1.19%) |
May 11, 2010 | 18.63 | 18.95 | 18.57 | 18.61 | 591,080 | +0.17(+0.91%) |
May 10, 2010 | 18.10 | 18.50 | 18.09 | 18.44 | 819,213 | +0.79(+4.49%) |
May 07, 2010 | 18.70 | 18.84 | 17.55 | 17.65 | 1,453,949 | -1.20(-6.37%) |
May 06, 2010 | 18.86 | 19.68 | 17.36 | 18.85 | 878 | -1.10(-5.51%) |
May 05, 2010 | 19.80 | 19.95 | 19.55 | 19.95 | 636,642 | -0.03(-0.15%) |
May 04, 2010 | 20.30 | 20.45 | 19.89 | 19.98 | 880,899 | -0.51(-2.49%) |