Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.60 | 18.03 | 16.82 | 17.60 | 87,613 | +0.01(+0.04%) |
Jul 29, 2010 | 17.73 | 17.94 | 17.19 | 17.59 | 96,850 | +0.02(+0.13%) |
Jul 28, 2010 | 17.57 | 18.04 | 17.39 | 17.57 | 622 | -0.29(-1.63%) |
Jul 27, 2010 | 18.57 | 18.86 | 17.75 | 17.86 | 115,397 | -0.56(-3.03%) |
Jul 26, 2010 | 18.10 | 18.46 | 17.84 | 18.42 | 205,714 | +0.43(+2.40%) |
Jul 23, 2010 | 17.21 | 18.03 | 17.00 | 17.99 | 164,659 | +0.57(+3.29%) |
Jul 22, 2010 | 16.57 | 17.60 | 16.57 | 17.41 | 218,789 | +1.20(+7.42%) |
Jul 21, 2010 | 16.23 | 16.35 | 15.57 | 16.21 | 302,138 | +0.20(+1.28%) |
Jul 20, 2010 | 14.96 | 16.08 | 14.66 | 16.01 | 189,431 | +0.75(+4.95%) |
Jul 19, 2010 | 15.47 | 15.79 | 14.85 | 15.25 | 167,931 | -0.16(-1.07%) |
Jul 16, 2010 | 15.42 | 16.59 | 15.33 | 15.42 | 215,375 | -1.41(-8.40%) |
Jul 15, 2010 | 17.45 | 17.46 | 16.43 | 16.83 | 205,747 | -0.67(-3.82%) |
Jul 14, 2010 | 17.69 | 17.91 | 17.21 | 17.50 | 157,607 | -0.23(-1.29%) |
Jul 13, 2010 | 17.73 | 17.87 | 16.83 | 17.73 | 1,523 | +0.88(+5.22%) |
Jul 12, 2010 | 17.40 | 17.60 | 16.66 | 16.85 | 141,771 | -0.70(-4.01%) |
Jul 09, 2010 | 17.55 | 17.56 | 16.86 | 17.55 | 159,027 | +0.35(+2.04%) |
Jul 08, 2010 | 17.20 | 17.22 | 16.22 | 17.20 | 465 | +0.92(+5.67%) |
Jul 07, 2010 | 15.49 | 16.35 | 15.31 | 16.28 | 250,809 | +0.77(+4.99%) |
Jul 06, 2010 | 15.50 | 16.26 | 15.40 | 15.50 | 782 | -0.07(-0.45%) |
Jul 02, 2010 | 15.57 | 16.41 | 15.42 | 15.57 | 156,042 | -0.48(-3.02%) |
Jul 01, 2010 | 16.24 | 16.51 | 15.25 | 16.06 | 278,361 | -0.30(-1.86%) |
Jun 30, 2010 | 16.36 | 16.84 | 15.82 | 16.36 | 1,228 | +0.34(+2.15%) |
Jun 29, 2010 | 16.73 | 16.73 | 15.69 | 16.02 | 206,838 | -1.23(-7.12%) |
Jun 25, 2010 | 17.25 | 17.43 | 16.50 | 17.25 | 504,317 | +0.47(+2.80%) |
Jun 24, 2010 | 17.26 | 17.37 | 16.73 | 16.78 | 291,520 | -0.64(-3.68%) |
Jun 23, 2010 | 17.85 | 18.03 | 17.14 | 17.42 | 247,254 | -0.61(-3.38%) |
Jun 22, 2010 | 18.03 | 18.85 | 17.89 | 18.03 | 411 | -0.50(-2.70%) |
Jun 21, 2010 | 18.97 | 19.15 | 18.37 | 18.53 | 242,066 | -0.12(-0.63%) |
Jun 18, 2010 | 18.64 | 19.07 | 18.56 | 18.64 | 306,026 | +0.17(+0.93%) |
Jun 17, 2010 | 18.30 | 18.78 | 17.98 | 18.47 | 187,452 | +0.22(+1.20%) |
Jun 16, 2010 | 18.22 | 18.50 | 18.00 | 18.25 | 190,588 | -0.08(-0.43%) |
Jun 15, 2010 | 18.33 | 18.43 | 18.07 | 18.33 | 716 | +0.33(+1.82%) |
Jun 14, 2010 | 18.22 | 18.53 | 17.83 | 18.00 | 229,912 | +0.24(+1.36%) |
Jun 11, 2010 | 17.50 | 17.97 | 17.33 | 17.76 | 266,894 | +0.01(+0.04%) |
Jun 10, 2010 | 17.75 | 18.38 | 17.34 | 17.75 | 665 | +0.61(+3.56%) |
Jun 09, 2010 | 14.92 | 17.78 | 14.85 | 17.14 | 675,241 | +2.96(+20.89%) |
Jun 08, 2010 | 14.03 | 14.42 | 13.33 | 14.18 | 255 | +0.20(+1.45%) |
Jun 07, 2010 | 14.84 | 15.01 | 13.95 | 13.98 | 163,522 | -0.79(-5.35%) |
Jun 04, 2010 | 14.77 | 16.14 | 14.70 | 14.77 | 228,773 | -1.31(-8.17%) |
Jun 03, 2010 | 15.81 | 16.23 | 15.56 | 16.08 | 115,916 | +0.46(+2.95%) |
Jun 02, 2010 | 15.62 | 15.72 | 14.55 | 15.62 | 125,735 | +0.55(+3.68%) |
Jun 01, 2010 | 15.06 | 16.26 | 15.01 | 15.06 | 580 | -1.23(-7.53%) |
May 28, 2010 | 16.29 | 16.82 | 15.98 | 16.29 | 138,183 | -0.54(-3.20%) |
May 27, 2010 | 16.18 | 16.88 | 15.96 | 16.83 | 129,163 | +1.09(+6.95%) |
May 26, 2010 | 15.74 | 16.45 | 15.59 | 15.74 | 583 | +0.33(+2.13%) |
May 25, 2010 | 14.85 | 15.50 | 14.81 | 15.41 | 151,408 | -0.02(-0.15%) |
May 24, 2010 | 15.33 | 15.55 | 14.91 | 15.43 | 195,030 | +0.13(+0.87%) |
May 21, 2010 | 14.60 | 15.87 | 14.60 | 15.30 | 360,369 | +0.34(+2.30%) |
May 20, 2010 | 15.06 | 15.52 | 14.92 | 14.95 | 269,782 | -1.06(-6.64%) |
May 19, 2010 | 16.10 | 16.42 | 15.81 | 16.02 | 226,021 | -0.20(-1.21%) |
May 18, 2010 | 17.03 | 17.03 | 16.03 | 16.21 | 2,430 | -0.47(-2.81%) |
May 17, 2010 | 16.54 | 16.80 | 15.71 | 16.68 | 112,429 | +0.30(+1.81%) |
May 14, 2010 | 16.39 | 16.69 | 15.81 | 16.39 | 115,577 | -0.53(-3.14%) |
May 13, 2010 | 17.30 | 17.39 | 16.64 | 16.92 | 138,000 | -0.51(-2.92%) |
May 12, 2010 | 16.69 | 17.54 | 16.59 | 17.43 | 189,541 | +0.85(+5.14%) |
May 11, 2010 | 16.82 | 17.14 | 16.46 | 16.57 | 157,176 | +0.02(+0.14%) |
May 10, 2010 | 16.11 | 16.56 | 15.99 | 16.55 | 238,365 | +2.38(+16.77%) |
May 07, 2010 | 15.21 | 15.38 | 13.92 | 14.17 | 292,232 | -1.08(-7.07%) |
May 06, 2010 | 16.17 | 16.71 | 1.048 | 15.25 | 254,797 | -0.95(-5.89%) |
May 05, 2010 | 16.30 | 17.05 | 16.19 | 16.21 | 151,219 | -0.61(-3.63%) |
May 04, 2010 | 17.84 | 18.03 | 16.61 | 16.82 | 198,991 | -1.31(-7.24%) |