Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.27 | 18.27 | 17.61 | 17.61 | 827 | -0.25(-1.37%) |
Jul 29, 2010 | 17.77 | 17.86 | 17.68 | 17.86 | 4,848 | +0.03(+0.19%) |
Jul 28, 2010 | 17.76 | 18.01 | 17.76 | 17.83 | 967 | +0.07(+0.38%) |
Jul 27, 2010 | 17.61 | 17.78 | 17.61 | 17.76 | 591 | +0.14(+0.77%) |
Jul 26, 2010 | 18.38 | 18.38 | 17.27 | 17.62 | 1,773 | +0.68(+4.04%) |
Jul 23, 2010 | 16.94 | 16.94 | 16.94 | 16.94 | 118 | +0.01(+0.05%) |
Jul 22, 2010 | 16.63 | 16.93 | 16.63 | 16.93 | 2,504 | +0.29(+1.77%) |
Jul 21, 2010 | 16.64 | 16.64 | 16.64 | 16.64 | 118 | -0.19(-1.15%) |
Jul 20, 2010 | 16.91 | 16.96 | 16.66 | 16.83 | 2,128 | -0.09(-0.55%) |
Jul 19, 2010 | 16.71 | 17.00 | 16.70 | 16.92 | 2,128 | +0.14(+0.81%) |
Jul 16, 2010 | 16.70 | 16.79 | 16.70 | 16.79 | 591 | -0.05(-0.30%) |
Jul 15, 2010 | 16.73 | 16.84 | 16.73 | 16.84 | 354 | +0.14(+0.81%) |
Jul 13, 2010 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | -0.55(-3.19%) |
Jul 12, 2010 | 18.31 | 18.31 | 16.49 | 17.25 | 1,662 | -0.41(-2.30%) |
Jul 09, 2010 | 17.89 | 17.89 | 17.21 | 17.66 | 5,914 | -0.38(-2.11%) |
Jul 08, 2010 | 18.34 | 18.34 | 17.77 | 18.04 | 1,655 | +0.27(+1.52%) |
Jul 07, 2010 | 17.84 | 17.84 | 17.76 | 17.77 | 1,892 | -0.39(-2.14%) |
Jul 06, 2010 | 18.60 | 18.60 | 18.07 | 18.16 | 3,429 | -0.02(-0.09%) |
Jul 02, 2010 | 17.76 | 18.48 | 17.76 | 18.17 | 14,727 | +0.39(+2.19%) |
Jul 01, 2010 | 18.60 | 18.60 | 17.67 | 17.78 | 3,986 | -0.90(-4.84%) |
Jun 30, 2010 | 18.31 | 18.69 | 18.31 | 18.69 | 1,908 | +0.38(+2.08%) |
Jun 29, 2010 | 18.31 | 19.15 | 18.31 | 18.31 | 1,537 | -0.30(-1.64%) |
Jun 25, 2010 | 19.17 | 19.17 | 18.61 | 18.61 | 236 | +0.35(+1.90%) |
Jun 24, 2010 | 18.60 | 18.79 | 18.22 | 18.27 | 1,537 | -0.51(-2.70%) |
Jun 23, 2010 | 18.60 | 19.61 | 18.60 | 18.77 | 614 | +0.07(+0.36%) |
Jun 22, 2010 | 19.63 | 19.63 | 18.61 | 18.71 | 1,756 | -0.74(-3.78%) |
Jun 21, 2010 | 19.16 | 19.64 | 19.01 | 19.44 | 2,128 | +1.07(+5.85%) |
Jun 18, 2010 | 18.22 | 18.60 | 18.22 | 18.37 | 3,516 | +0.22(+1.21%) |
Jun 17, 2010 | 19.04 | 19.04 | 17.83 | 18.15 | 55,941 | -0.40(-2.14%) |
Jun 16, 2010 | 19.46 | 19.46 | 18.55 | 18.55 | 3,807 | -0.81(-4.19%) |
Jun 15, 2010 | 18.77 | 19.99 | 18.63 | 19.36 | 13,064 | -0.72(-3.58%) |
Jun 14, 2010 | 18.60 | 20.08 | 18.60 | 20.08 | 1,273 | +1.82(+9.96%) |
Jun 11, 2010 | 18.02 | 18.26 | 18.02 | 18.26 | 354 | +0.07(+0.37%) |
Jun 10, 2010 | 18.57 | 18.57 | 17.89 | 18.19 | 1,773 | +0.52(+2.92%) |
Jun 09, 2010 | 17.31 | 18.21 | 17.12 | 17.67 | 2,634 | -0.47(-2.61%) |
Jun 08, 2010 | 18.59 | 18.60 | 17.84 | 18.15 | 5,035 | -0.30(-1.65%) |
Jun 07, 2010 | 18.40 | 18.79 | 18.39 | 18.45 | 1,892 | -0.10(-0.55%) |
Jun 04, 2010 | 18.65 | 19.91 | 18.40 | 18.55 | 1,981 | -0.45(-2.36%) |
Jun 03, 2010 | 19.09 | 19.84 | 18.83 | 19.00 | 22,304 | +0.19(+0.99%) |
Jun 02, 2010 | 18.82 | 18.82 | 18.31 | 18.82 | 2,997 | +0.63(+3.44%) |
Jun 01, 2010 | 18.17 | 18.67 | 17.89 | 18.19 | 2,835 | -0.46(-2.45%) |
May 28, 2010 | 19.20 | 19.20 | 17.84 | 18.65 | 2,151 | -0.12(-0.63%) |
May 27, 2010 | 19.49 | 19.61 | 18.72 | 18.77 | 3,352 | -0.12(-0.63%) |
May 26, 2010 | 18.72 | 18.91 | 18.06 | 18.88 | 3,176 | +0.96(+5.33%) |
May 25, 2010 | 17.77 | 17.93 | 17.71 | 17.93 | 3,180 | -0.85(-4.50%) |
May 24, 2010 | 18.31 | 19.76 | 18.27 | 18.77 | 4,475 | +0.51(+2.78%) |
May 21, 2010 | 18.36 | 18.77 | 17.78 | 18.27 | 2,362 | -0.63(-3.36%) |
May 20, 2010 | 19.12 | 19.45 | 18.66 | 18.90 | 3,191 | -0.60(-3.08%) |
May 19, 2010 | 19.45 | 20.30 | 19.45 | 19.50 | 2,601 | +0.29(+1.50%) |
May 18, 2010 | 19.50 | 19.96 | 19.05 | 19.21 | 1,631 | +0.17(+0.89%) |
May 17, 2010 | 18.27 | 19.05 | 18.18 | 19.04 | 6,593 | +0.38(+2.04%) |
May 14, 2010 | 18.63 | 19.15 | 18.49 | 18.66 | 1,604 | -0.11(-0.59%) |
May 13, 2010 | 18.86 | 18.86 | 18.77 | 18.77 | 473 | -0.09(-0.49%) |
May 12, 2010 | 18.91 | 19.13 | 18.48 | 18.87 | 2,697 | +0.26(+1.41%) |
May 11, 2010 | 18.60 | 18.90 | 17.59 | 18.60 | 4,436 | -0.54(-2.83%) |
May 10, 2010 | 17.60 | 19.53 | 17.12 | 19.15 | 19,555 | +1.96(+11.42%) |
May 07, 2010 | 18.28 | 18.28 | 16.57 | 17.18 | 12,236 | -2.07(-10.76%) |
May 06, 2010 | 19.79 | 19.96 | 19.20 | 19.26 | 5,562 | -0.49(-2.48%) |
May 05, 2010 | 21.39 | 22.15 | 19.62 | 19.75 | 8,161 | -2.71(-12.05%) |
May 04, 2010 | 23.07 | 23.17 | 21.95 | 22.45 | 10,115 | -0.65(-2.80%) |