Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.53 | 16.29 | 15.44 | 15.91 | 77,804 | +0.12(+0.78%) |
Jul 29, 2010 | 16.23 | 16.35 | 15.61 | 15.79 | 245,772 | -0.35(-2.16%) |
Jul 28, 2010 | 16.67 | 16.72 | 15.96 | 16.14 | 168,613 | -0.70(-4.15%) |
Jul 27, 2010 | 17.42 | 17.65 | 16.74 | 16.84 | 190,659 | -0.42(-2.41%) |
Jul 26, 2010 | 16.94 | 17.27 | 16.55 | 17.25 | 132,898 | +0.43(+2.58%) |
Jul 23, 2010 | 16.38 | 16.85 | 16.04 | 16.82 | 190,576 | +0.41(+2.47%) |
Jul 22, 2010 | 16.13 | 16.57 | 16.12 | 16.41 | 294,544 | +0.41(+2.53%) |
Jul 21, 2010 | 16.34 | 16.40 | 15.64 | 16.01 | 147,262 | -0.15(-0.93%) |
Jul 20, 2010 | 15.56 | 16.21 | 15.18 | 16.16 | 74,943 | +0.33(+2.09%) |
Jul 19, 2010 | 15.83 | 15.94 | 15.57 | 15.83 | 151,322 | +0.02(+0.12%) |
Jul 16, 2010 | 16.09 | 16.12 | 15.61 | 15.81 | 380,740 | -0.43(-2.67%) |
Jul 15, 2010 | 16.56 | 16.64 | 16.02 | 16.24 | 145,240 | -0.21(-1.26%) |
Jul 14, 2010 | 16.05 | 16.59 | 15.69 | 16.45 | 149,868 | +0.40(+2.47%) |
Jul 13, 2010 | 15.57 | 16.18 | 15.50 | 16.06 | 143,858 | +0.74(+4.81%) |
Jul 12, 2010 | 15.30 | 15.65 | 14.96 | 15.32 | 89,889 | -0.08(-0.55%) |
Jul 09, 2010 | 14.71 | 15.55 | 14.63 | 15.40 | 145,271 | +0.61(+4.15%) |
Jul 08, 2010 | 14.70 | 15.00 | 14.51 | 14.79 | 121,063 | +0.26(+1.82%) |
Jul 07, 2010 | 14.09 | 14.56 | 14.04 | 14.53 | 244,623 | +0.43(+3.08%) |
Jul 06, 2010 | 15.20 | 15.42 | 14.00 | 14.09 | 205,112 | -0.91(-6.04%) |
Jul 02, 2010 | 15.39 | 15.42 | 14.69 | 15.00 | 226,693 | -0.27(-1.79%) |
Jul 01, 2010 | 15.89 | 15.89 | 15.12 | 15.27 | 231,137 | -0.66(-4.12%) |
Jun 30, 2010 | 15.40 | 16.07 | 15.14 | 15.93 | 267,837 | +0.40(+2.58%) |
Jun 29, 2010 | 16.05 | 16.25 | 15.07 | 15.53 | 409,449 | -1.42(-8.36%) |
Jun 25, 2010 | 16.58 | 16.95 | 16.07 | 16.94 | 700,538 | +0.39(+2.34%) |
Jun 24, 2010 | 17.76 | 17.76 | 16.53 | 16.56 | 244,204 | -1.25(-7.00%) |
Jun 23, 2010 | 17.08 | 17.97 | 16.78 | 17.80 | 186,049 | +0.59(+3.46%) |
Jun 22, 2010 | 18.46 | 18.62 | 17.13 | 17.21 | 350,895 | -1.12(-6.13%) |
Jun 21, 2010 | 19.35 | 19.35 | 18.19 | 18.33 | 142,914 | -0.71(-3.72%) |
Jun 18, 2010 | 18.95 | 19.35 | 18.83 | 19.04 | 124,797 | +0.12(+0.65%) |
Jun 17, 2010 | 19.19 | 19.19 | 18.59 | 18.92 | 114,028 | -0.06(-0.30%) |
Jun 16, 2010 | 19.39 | 19.41 | 18.82 | 18.97 | 157,489 | -0.55(-2.80%) |
Jun 15, 2010 | 19.82 | 19.82 | 19.44 | 19.52 | 184,696 | -0.21(-1.05%) |
Jun 14, 2010 | 19.61 | 19.95 | 19.44 | 19.73 | 235,434 | +0.39(+2.00%) |
Jun 11, 2010 | 18.88 | 19.59 | 18.72 | 19.34 | 141,778 | +0.20(+1.04%) |
Jun 10, 2010 | 19.34 | 19.34 | 18.59 | 19.14 | 277,156 | +0.24(+1.25%) |
Jun 09, 2010 | 18.20 | 19.23 | 18.19 | 18.91 | 291,012 | +0.92(+5.09%) |
Jun 08, 2010 | 19.16 | 19.27 | 17.45 | 17.99 | 297,925 | -1.12(-5.88%) |
Jun 07, 2010 | 20.30 | 20.66 | 19.09 | 19.11 | 138,691 | -1.12(-5.55%) |
Jun 04, 2010 | 20.15 | 20.53 | 20.02 | 20.24 | 205,365 | -0.67(-3.21%) |
Jun 03, 2010 | 20.10 | 21.05 | 20.10 | 20.91 | 189,375 | +0.87(+4.33%) |
Jun 02, 2010 | 19.94 | 20.36 | 19.75 | 20.04 | 320,627 | +0.13(+0.66%) |
Jun 01, 2010 | 20.14 | 20.47 | 19.82 | 19.91 | 217,830 | -0.41(-2.00%) |
May 28, 2010 | 20.73 | 20.84 | 20.08 | 20.31 | 118,657 | -0.42(-2.00%) |
May 27, 2010 | 21.00 | 21.00 | 20.31 | 20.73 | 135,020 | +0.37(+1.81%) |
May 26, 2010 | 20.53 | 21.03 | 20.16 | 20.36 | 257,348 | +0.12(+0.61%) |
May 25, 2010 | 19.29 | 20.39 | 18.71 | 20.24 | 170,992 | +0.26(+1.32%) |
May 24, 2010 | 20.14 | 20.39 | 19.82 | 19.97 | 116,175 | -0.28(-1.40%) |
May 21, 2010 | 18.93 | 20.68 | 18.92 | 20.26 | 209,565 | +0.84(+4.30%) |
May 20, 2010 | 19.31 | 20.08 | 19.13 | 19.42 | 304,741 | -1.22(-5.92%) |
May 19, 2010 | 21.35 | 21.78 | 20.29 | 20.64 | 352,582 | -0.84(-3.91%) |
May 18, 2010 | 21.43 | 22.54 | 20.80 | 21.48 | 1,057,082 | -0.25(-1.17%) |
May 17, 2010 | 21.74 | 22.19 | 21.45 | 21.74 | 219,009 | +0.11(+0.52%) |
May 14, 2010 | 21.75 | 21.85 | 21.32 | 21.62 | 154,746 | -0.28(-1.29%) |
May 13, 2010 | 22.29 | 22.51 | 21.78 | 21.91 | 149,305 | -0.30(-1.36%) |
May 12, 2010 | 21.43 | 22.29 | 20.95 | 22.21 | 249,932 | +0.77(+3.61%) |
May 11, 2010 | 21.07 | 21.54 | 20.10 | 21.44 | 189,514 | +0.70(+3.37%) |
May 10, 2010 | 20.45 | 21.65 | 20.08 | 20.74 | 229,353 | +1.07(+5.42%) |
May 07, 2010 | 19.96 | 20.14 | 19.00 | 19.67 | 327,969 | -0.40(-1.98%) |
May 06, 2010 | 20.91 | 21.50 | 16.18 | 20.07 | 396,591 | -0.91(-4.32%) |
May 05, 2010 | 21.30 | 21.81 | 20.26 | 20.97 | 290,380 | -0.65(-3.01%) |
May 04, 2010 | 22.05 | 22.16 | 21.24 | 21.62 | 291,215 | -0.70(-3.13%) |