Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.35 | 18.55 | 18.33 | 18.35 | 29,710 | -0.17(-0.92%) |
Jul 29, 2010 | 18.65 | 18.65 | 18.52 | 18.52 | 36,845 | -0.07(-0.38%) |
Jul 28, 2010 | 18.66 | 18.67 | 18.59 | 18.59 | 34,532 | -0.07(-0.38%) |
Jul 27, 2010 | 18.42 | 18.69 | 18.42 | 18.66 | 59,443 | +0.31(+1.69%) |
Jul 26, 2010 | 18.21 | 18.38 | 18.21 | 18.35 | 8,830 | +0.08(+0.44%) |
Jul 23, 2010 | 18.11 | 18.27 | 18.11 | 18.27 | 31,441 | +0.12(+0.66%) |
Jul 22, 2010 | 18.28 | 18.28 | 18.08 | 18.15 | 26,548 | -0.16(-0.87%) |
Jul 21, 2010 | 18.18 | 18.31 | 18.15 | 18.31 | 12,667 | +0.13(+0.72%) |
Jul 20, 2010 | 18.32 | 18.33 | 18.17 | 18.18 | 20,823 | -0.12(-0.66%) |
Jul 19, 2010 | 18.33 | 18.40 | 18.30 | 18.30 | 48,437 | +0.10(+0.55%) |
Jul 16, 2010 | 18.20 | 18.28 | 18.18 | 18.20 | 43,867 | +0.23(+1.28%) |
Jul 15, 2010 | 17.92 | 17.99 | 17.91 | 17.97 | 18,524 | +0.01(+0.06%) |
Jul 14, 2010 | 17.97 | 18.04 | 17.85 | 17.96 | 48,575 | +0.04(+0.22%) |
Jul 13, 2010 | 17.87 | 17.93 | 17.84 | 17.92 | 31,667 | -0.18(-0.99%) |
Jul 12, 2010 | 18.01 | 18.13 | 17.98 | 18.10 | 14,177 | +0.14(+0.78%) |
Jul 09, 2010 | 17.96 | 18.00 | 17.90 | 17.96 | 36,435 | -0.16(-0.88%) |
Jul 08, 2010 | 18.07 | 18.25 | 18.07 | 18.12 | 68,816 | +0.07(+0.39%) |
Jul 07, 2010 | 18.17 | 18.20 | 18.02 | 18.05 | 14,308 | -0.17(-0.93%) |
Jul 06, 2010 | 18.05 | 18.23 | 18.03 | 18.22 | 118,285 | +0.30(+1.67%) |
Jul 02, 2010 | 17.92 | 18.07 | 17.92 | 17.92 | 145,305 | -0.21(-1.16%) |
Jul 01, 2010 | 17.57 | 18.13 | 17.56 | 18.13 | 146,411 | +0.64(+3.66%) |
Jun 30, 2010 | 17.55 | 17.55 | 17.45 | 17.49 | 7,397 | -0.05(-0.28%) |
Jun 29, 2010 | 17.58 | 17.72 | 17.50 | 17.54 | 20,632 | +0.21(+1.21%) |
Jun 25, 2010 | 17.33 | 17.33 | 17.25 | 17.33 | 15,883 | -0.13(-0.74%) |
Jun 24, 2010 | 17.59 | 17.60 | 17.40 | 17.46 | 7,321 | -0.13(-0.74%) |
Jun 23, 2010 | 17.66 | 17.74 | 17.59 | 17.59 | 68,226 | +0.07(+0.40%) |
Jun 22, 2010 | 17.55 | 17.58 | 17.50 | 17.52 | 24,418 | -0.14(-0.79%) |
Jun 21, 2010 | 17.27 | 17.67 | 17.24 | 17.66 | 58,832 | +0.39(+2.26%) |
Jun 18, 2010 | 17.27 | 17.30 | 17.20 | 17.27 | 49,139 | -0.17(-0.98%) |
Jun 17, 2010 | 17.49 | 17.49 | 17.37 | 17.44 | 18,850 | -0.22(-1.25%) |
Jun 16, 2010 | 17.63 | 17.68 | 17.60 | 17.66 | 8,082 | +0.09(+0.51%) |
Jun 15, 2010 | 17.77 | 17.77 | 17.57 | 17.57 | 28,566 | -0.22(-1.24%) |
Jun 14, 2010 | 17.79 | 17.87 | 17.75 | 17.79 | 41,773 | +0.09(+0.51%) |
Jun 11, 2010 | 17.75 | 17.80 | 17.66 | 17.70 | 22,343 | -0.16(-0.90%) |
Jun 10, 2010 | 17.81 | 17.87 | 17.74 | 17.86 | 16,738 | +0.22(+1.25%) |
Jun 09, 2010 | 17.66 | 17.80 | 17.61 | 17.64 | 60,820 | +0.08(+0.46%) |
Jun 08, 2010 | 17.47 | 17.62 | 17.33 | 17.56 | 68,626 | +0.06(+0.34%) |
Jun 07, 2010 | 17.92 | 17.92 | 17.46 | 17.50 | 65,270 | -0.35(-1.96%) |
Jun 04, 2010 | 17.85 | 18.14 | 17.82 | 17.85 | 30,074 | -0.18(-1.00%) |
Jun 03, 2010 | 17.84 | 18.07 | 17.81 | 18.03 | 36,024 | +0.28(+1.58%) |
Jun 02, 2010 | 17.90 | 17.90 | 17.75 | 17.75 | 13,645 | +0.01(+0.08%) |
Jun 01, 2010 | 17.76 | 17.78 | 17.68 | 17.74 | 25,869 | -0.17(-0.97%) |
May 28, 2010 | 17.91 | 18.07 | 17.90 | 17.91 | 41,095 | -0.03(-0.17%) |
May 27, 2010 | 18.02 | 18.02 | 17.86 | 17.94 | 80,525 | +0.00(+0.00%) |
May 26, 2010 | 17.93 | 17.97 | 17.87 | 17.94 | 80,228 | -0.21(-1.16%) |
May 25, 2010 | 18.18 | 18.24 | 18.02 | 18.15 | 44,470 | -0.07(-0.38%) |
May 24, 2010 | 18.31 | 18.33 | 18.17 | 18.22 | 39,039 | -0.27(-1.46%) |
May 21, 2010 | 18.50 | 18.59 | 18.33 | 18.49 | 101,325 | +0.11(+0.60%) |
May 20, 2010 | 18.34 | 18.44 | 18.19 | 18.38 | 68,766 | +0.12(+0.66%) |
May 19, 2010 | 17.99 | 18.31 | 17.99 | 18.26 | 114,696 | +0.45(+2.53%) |
May 18, 2010 | 17.91 | 17.96 | 17.69 | 17.81 | 12,000 | -0.01(-0.06%) |
May 17, 2010 | 17.64 | 17.83 | 17.55 | 17.82 | 120,407 | +0.17(+0.96%) |
May 14, 2010 | 17.65 | 17.83 | 17.40 | 17.65 | 160,676 | +0.08(+0.43%) |
May 13, 2010 | 17.50 | 17.70 | 17.45 | 17.57 | 47,722 | +0.07(+0.42%) |
May 12, 2010 | 17.50 | 17.57 | 17.38 | 17.50 | 77,572 | -0.12(-0.68%) |
May 11, 2010 | 17.82 | 17.83 | 17.58 | 17.62 | 52,976 | -0.48(-2.65%) |
May 10, 2010 | 18.10 | 18.13 | 18.05 | 18.10 | 38,913 | +0.10(+0.56%) |
May 07, 2010 | 18.08 | 18.24 | 17.94 | 18.00 | 21,365 | +0.06(+0.33%) |
May 06, 2010 | 18.44 | 18.44 | 17.94 | 17.94 | 68,725 | -0.56(-3.03%) |
May 05, 2010 | 18.56 | 18.58 | 18.50 | 18.50 | 14,012 | -0.11(-0.59%) |
May 04, 2010 | 18.29 | 18.63 | 18.21 | 18.61 | 29,812 | +0.21(+1.14%) |