Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.83 | 19.00 | 17.47 | 18.12 | 541,718 | -1.02(-5.32%) |
Jul 29, 2010 | 18.43 | 19.28 | 18.43 | 19.14 | 629,034 | +0.89(+4.88%) |
Jul 28, 2010 | 18.37 | 18.60 | 18.12 | 18.25 | 153,145 | -0.19(-1.04%) |
Jul 27, 2010 | 18.78 | 18.83 | 18.36 | 18.44 | 161,681 | -0.18(-0.95%) |
Jul 26, 2010 | 18.38 | 19.09 | 18.22 | 18.62 | 375,816 | +0.42(+2.29%) |
Jul 23, 2010 | 17.77 | 18.32 | 17.45 | 18.20 | 216,306 | +0.31(+1.75%) |
Jul 22, 2010 | 17.67 | 17.95 | 17.16 | 17.89 | 275,531 | +0.47(+2.73%) |
Jul 21, 2010 | 17.82 | 17.89 | 17.40 | 17.41 | 171,256 | -0.25(-1.44%) |
Jul 20, 2010 | 17.31 | 17.70 | 17.12 | 17.67 | 158,294 | +0.15(+0.84%) |
Jul 19, 2010 | 17.31 | 17.61 | 17.03 | 17.52 | 194,402 | +0.24(+1.39%) |
Jul 16, 2010 | 17.39 | 17.41 | 17.21 | 17.28 | 310,704 | -0.26(-1.51%) |
Jul 15, 2010 | 17.49 | 17.64 | 17.36 | 17.55 | 166,712 | +0.08(+0.48%) |
Jul 14, 2010 | 17.52 | 17.59 | 17.37 | 17.46 | 253,199 | -0.08(-0.47%) |
Jul 13, 2010 | 16.85 | 17.60 | 16.85 | 17.55 | 301,918 | +0.83(+4.98%) |
Jul 12, 2010 | 16.70 | 16.82 | 16.38 | 16.71 | 210,184 | -0.09(-0.52%) |
Jul 09, 2010 | 16.72 | 16.84 | 16.65 | 16.80 | 105,504 | +0.01(+0.06%) |
Jul 08, 2010 | 16.80 | 16.99 | 16.63 | 16.79 | 247,435 | +0.14(+0.82%) |
Jul 07, 2010 | 16.07 | 16.67 | 16.07 | 16.65 | 202,852 | +0.58(+3.62%) |
Jul 06, 2010 | 16.76 | 17.13 | 16.02 | 16.07 | 261,491 | -0.27(-1.68%) |
Jul 02, 2010 | 16.64 | 16.69 | 16.28 | 16.35 | 87,320 | -0.20(-1.21%) |
Jul 01, 2010 | 16.82 | 16.82 | 16.24 | 16.55 | 208,960 | -0.24(-1.46%) |
Jun 30, 2010 | 17.15 | 17.37 | 16.78 | 16.79 | 298,434 | -0.35(-2.06%) |
Jun 29, 2010 | 17.64 | 17.74 | 16.99 | 17.14 | 307,330 | -0.58(-3.26%) |
Jun 25, 2010 | 17.01 | 17.77 | 16.80 | 17.72 | 2,305,328 | +0.81(+4.81%) |
Jun 24, 2010 | 17.23 | 17.23 | 16.85 | 16.91 | 227,806 | -0.42(-2.40%) |
Jun 23, 2010 | 17.17 | 17.50 | 16.94 | 17.32 | 249,549 | +0.10(+0.60%) |
Jun 22, 2010 | 17.43 | 17.76 | 17.20 | 17.22 | 204,762 | -0.09(-0.51%) |
Jun 21, 2010 | 17.77 | 17.80 | 17.27 | 17.31 | 254,521 | -0.23(-1.31%) |
Jun 18, 2010 | 17.49 | 17.71 | 17.28 | 17.54 | 310,241 | +0.16(+0.90%) |
Jun 17, 2010 | 17.51 | 17.57 | 17.27 | 17.38 | 170,108 | +0.00(+0.03%) |
Jun 16, 2010 | 17.19 | 17.54 | 17.14 | 17.38 | 175,674 | +0.04(+0.25%) |
Jun 15, 2010 | 17.12 | 17.42 | 17.06 | 17.33 | 223,374 | +0.24(+1.37%) |
Jun 14, 2010 | 17.13 | 17.38 | 17.05 | 17.10 | 195,188 | +0.11(+0.63%) |
Jun 11, 2010 | 16.80 | 17.06 | 16.80 | 16.99 | 238,130 | +0.09(+0.52%) |
Jun 10, 2010 | 16.73 | 17.00 | 16.65 | 16.90 | 215,544 | +0.41(+2.46%) |
Jun 09, 2010 | 16.57 | 16.77 | 16.38 | 16.50 | 246,881 | +0.10(+0.60%) |
Jun 08, 2010 | 16.40 | 16.53 | 16.10 | 16.40 | 361,542 | +0.04(+0.24%) |
Jun 07, 2010 | 16.87 | 16.91 | 16.35 | 16.36 | 232,425 | -0.46(-2.74%) |
Jun 04, 2010 | 17.05 | 17.14 | 16.74 | 16.82 | 302,682 | -0.49(-2.83%) |
Jun 03, 2010 | 17.30 | 17.59 | 17.22 | 17.31 | 244,493 | +0.00(+0.00%) |
Jun 02, 2010 | 17.30 | 17.43 | 16.55 | 17.31 | 428,547 | +0.01(+0.06%) |
Jun 01, 2010 | 17.22 | 17.66 | 17.19 | 17.30 | 362,587 | +0.02(+0.11%) |
May 28, 2010 | 17.37 | 17.56 | 17.06 | 17.28 | 247,265 | -0.09(-0.54%) |
May 27, 2010 | 17.03 | 17.41 | 16.96 | 17.37 | 119,033 | +0.57(+3.41%) |
May 26, 2010 | 16.97 | 17.32 | 16.67 | 16.80 | 434,922 | -0.12(-0.72%) |
May 25, 2010 | 16.42 | 16.97 | 16.22 | 16.92 | 325,663 | +0.20(+1.20%) |
May 24, 2010 | 16.93 | 17.09 | 16.67 | 16.72 | 238,431 | -0.19(-1.10%) |
May 21, 2010 | 16.52 | 16.99 | 16.42 | 16.91 | 423,244 | +0.27(+1.65%) |
May 20, 2010 | 16.74 | 17.33 | 16.63 | 16.63 | 397,763 | -1.01(-5.72%) |
May 19, 2010 | 17.48 | 17.72 | 17.28 | 17.64 | 295,531 | +0.06(+0.33%) |
May 18, 2010 | 18.10 | 18.10 | 17.56 | 17.58 | 143,736 | -0.41(-2.29%) |
May 17, 2010 | 17.72 | 18.10 | 17.49 | 18.00 | 175,772 | +0.34(+1.94%) |
May 14, 2010 | 17.78 | 17.78 | 17.43 | 17.65 | 235,767 | -0.23(-1.26%) |
May 13, 2010 | 17.93 | 18.16 | 17.54 | 17.88 | 339,065 | -0.15(-0.81%) |
May 12, 2010 | 17.95 | 18.16 | 17.91 | 18.02 | 310,379 | +0.14(+0.77%) |
May 11, 2010 | 17.82 | 18.19 | 17.48 | 17.89 | 299,206 | -0.07(-0.38%) |
May 10, 2010 | 17.87 | 17.99 | 17.35 | 17.96 | 570,069 | +0.79(+4.62%) |
May 07, 2010 | 17.29 | 17.53 | 16.93 | 17.16 | 421,232 | -0.16(-0.90%) |
May 06, 2010 | 17.51 | 17.83 | 16.57 | 17.32 | 562,358 | -0.42(-2.37%) |
May 05, 2010 | 18.28 | 18.56 | 17.49 | 17.74 | 807,434 | -0.79(-4.28%) |
May 04, 2010 | 18.36 | 18.66 | 18.28 | 18.53 | 528,097 | -0.18(-0.97%) |