Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.23 | 18.56 | 17.88 | 18.30 | 445,551 | -0.29(-1.56%) |
Jul 29, 2010 | 18.63 | 18.79 | 17.89 | 18.59 | 117,316 | +0.05(+0.27%) |
Jul 28, 2010 | 19.40 | 19.53 | 18.40 | 18.54 | 166,796 | -0.97(-4.97%) |
Jul 27, 2010 | 19.78 | 19.79 | 19.42 | 19.51 | 128,879 | -0.21(-1.06%) |
Jul 26, 2010 | 19.44 | 19.75 | 19.15 | 19.72 | 152,319 | +0.43(+2.23%) |
Jul 23, 2010 | 18.68 | 19.39 | 18.25 | 19.29 | 158,766 | +0.48(+2.55%) |
Jul 22, 2010 | 18.22 | 18.89 | 17.85 | 18.81 | 278,058 | +0.82(+4.56%) |
Jul 21, 2010 | 17.66 | 18.40 | 17.46 | 17.99 | 253,896 | +0.39(+2.22%) |
Jul 20, 2010 | 16.80 | 17.63 | 16.50 | 17.60 | 199,650 | +0.53(+3.10%) |
Jul 19, 2010 | 17.11 | 17.98 | 16.34 | 17.07 | 222,669 | -0.01(-0.06%) |
Jul 16, 2010 | 18.01 | 18.34 | 17.02 | 17.08 | 304,342 | -1.13(-6.21%) |
Jul 15, 2010 | 18.62 | 18.72 | 17.83 | 18.21 | 154,403 | -0.44(-2.36%) |
Jul 14, 2010 | 19.02 | 19.02 | 18.24 | 18.65 | 157,515 | -0.40(-2.10%) |
Jul 13, 2010 | 18.40 | 19.16 | 18.40 | 19.05 | 201,190 | +0.81(+4.44%) |
Jul 12, 2010 | 17.73 | 18.48 | 17.56 | 18.24 | 329,239 | +0.49(+2.76%) |
Jul 09, 2010 | 17.94 | 17.94 | 17.30 | 17.75 | 279,459 | -0.11(-0.62%) |
Jul 08, 2010 | 17.49 | 18.06 | 17.33 | 17.86 | 573,877 | +0.60(+3.48%) |
Jul 07, 2010 | 16.45 | 17.37 | 16.31 | 17.26 | 382,589 | +0.83(+5.05%) |
Jul 06, 2010 | 16.66 | 17.00 | 16.01 | 16.43 | 447,762 | +0.03(+0.18%) |
Jul 02, 2010 | 16.59 | 16.78 | 16.23 | 16.40 | 147,202 | -0.03(-0.18%) |
Jul 01, 2010 | 16.18 | 16.56 | 15.61 | 16.43 | 272,214 | +0.32(+1.99%) |
Jun 30, 2010 | 16.44 | 16.65 | 16.00 | 16.11 | 274,457 | -0.28(-1.71%) |
Jun 29, 2010 | 17.22 | 17.22 | 16.19 | 16.39 | 140,827 | -0.80(-4.65%) |
Jun 25, 2010 | 16.99 | 17.45 | 16.65 | 17.19 | 263,099 | +0.26(+1.54%) |
Jun 24, 2010 | 16.53 | 17.11 | 16.12 | 16.93 | 278,226 | +0.53(+3.23%) |
Jun 23, 2010 | 16.25 | 16.91 | 15.95 | 16.40 | 237,638 | +0.14(+0.86%) |
Jun 22, 2010 | 16.75 | 17.14 | 16.10 | 16.26 | 192,723 | -0.48(-2.87%) |
Jun 21, 2010 | 17.95 | 17.95 | 16.58 | 16.74 | 253,858 | -0.94(-5.32%) |
Jun 18, 2010 | 17.00 | 18.06 | 16.70 | 17.68 | 1,187,142 | +0.97(+5.80%) |
Jun 17, 2010 | 16.80 | 16.80 | 16.51 | 16.71 | 277,649 | -0.06(-0.36%) |
Jun 16, 2010 | 16.75 | 17.06 | 16.46 | 16.77 | 528,846 | -0.10(-0.59%) |
Jun 15, 2010 | 17.18 | 17.18 | 16.69 | 16.87 | 174,560 | -0.17(-1.00%) |
Jun 14, 2010 | 16.92 | 17.36 | 16.82 | 17.04 | 117,264 | +0.34(+2.04%) |
Jun 11, 2010 | 16.03 | 16.99 | 15.95 | 16.70 | 190,125 | +0.45(+2.77%) |
Jun 10, 2010 | 15.91 | 16.27 | 15.69 | 16.25 | 105,226 | +0.66(+4.23%) |
Jun 09, 2010 | 15.45 | 15.89 | 15.32 | 15.59 | 218,589 | +0.28(+1.83%) |
Jun 08, 2010 | 15.73 | 15.98 | 14.98 | 15.31 | 403,459 | -0.42(-2.67%) |
Jun 07, 2010 | 16.58 | 16.58 | 15.68 | 15.73 | 227,423 | -0.74(-4.49%) |
Jun 04, 2010 | 17.18 | 17.20 | 16.36 | 16.47 | 289,344 | -0.97(-5.56%) |
Jun 03, 2010 | 17.79 | 18.48 | 16.83 | 17.44 | 294,517 | +0.06(+0.35%) |
Jun 02, 2010 | 16.43 | 17.38 | 16.25 | 17.38 | 291,358 | +1.08(+6.63%) |
Jun 01, 2010 | 17.00 | 17.18 | 16.22 | 16.30 | 218,461 | -0.82(-4.79%) |
May 28, 2010 | 17.54 | 17.50 | 16.99 | 17.12 | 208,776 | -0.42(-2.39%) |
May 27, 2010 | 17.62 | 17.86 | 17.24 | 17.54 | 262,680 | +0.39(+2.27%) |
May 26, 2010 | 17.20 | 18.44 | 16.90 | 17.15 | 490,807 | +0.00(+0.00%) |
May 25, 2010 | 15.96 | 17.25 | 15.96 | 17.15 | 419,349 | +0.41(+2.45%) |
May 24, 2010 | 16.36 | 17.03 | 15.81 | 16.74 | 355,889 | +0.38(+2.32%) |
May 21, 2010 | 15.50 | 17.03 | 15.20 | 16.36 | 676,077 | -0.08(-0.49%) |
May 20, 2010 | 16.79 | 17.06 | 16.32 | 16.44 | 470,384 | -1.05(-6.00%) |
May 19, 2010 | 17.50 | 17.84 | 17.14 | 17.49 | 282,218 | -0.12(-0.68%) |
May 18, 2010 | 17.99 | 17.99 | 17.30 | 17.61 | 313,475 | -0.12(-0.68%) |
May 17, 2010 | 18.01 | 18.60 | 17.15 | 17.73 | 227,887 | -0.23(-1.28%) |
May 14, 2010 | 18.64 | 18.78 | 17.80 | 17.96 | 285,228 | -0.83(-4.42%) |
May 13, 2010 | 19.30 | 19.59 | 18.70 | 18.79 | 640,971 | -0.68(-3.49%) |
May 12, 2010 | 18.64 | 19.47 | 18.60 | 19.47 | 144,859 | +0.93(+5.02%) |
May 11, 2010 | 18.39 | 18.91 | 17.30 | 18.54 | 140,765 | +0.65(+3.66%) |
May 10, 2010 | 17.75 | 18.04 | 17.67 | 17.89 | 191,526 | +0.98(+5.77%) |
May 07, 2010 | 17.38 | 17.95 | 16.37 | 16.91 | 385,691 | -0.39(-2.25%) |
May 06, 2010 | 17.87 | 18.49 | 16.26 | 17.30 | 426,140 | -0.96(-5.26%) |
May 05, 2010 | 18.26 | 18.80 | 17.58 | 18.26 | 232,215 | -0.02(-0.11%) |
May 04, 2010 | 18.76 | 18.76 | 18.15 | 18.28 | 253,877 | -0.72(-3.79%) |