Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.69 | 18.11 | 17.48 | 17.87 | 227,337 | -0.05(-0.26%) |
Jul 29, 2010 | 17.93 | 18.05 | 17.54 | 17.92 | 156,544 | +0.05(+0.29%) |
Jul 28, 2010 | 17.81 | 18.05 | 17.67 | 17.87 | 192,254 | -0.01(-0.03%) |
Jul 27, 2010 | 18.36 | 18.46 | 17.76 | 17.87 | 257,873 | -0.34(-1.86%) |
Jul 26, 2010 | 18.12 | 18.22 | 17.94 | 18.21 | 192,177 | +0.19(+1.04%) |
Jul 23, 2010 | 17.80 | 18.20 | 17.63 | 18.02 | 187,783 | +0.22(+1.23%) |
Jul 22, 2010 | 17.57 | 17.87 | 17.52 | 17.81 | 224,830 | +0.46(+2.67%) |
Jul 21, 2010 | 17.60 | 17.67 | 17.28 | 17.34 | 101,778 | -0.12(-0.71%) |
Jul 20, 2010 | 17.11 | 17.50 | 16.95 | 17.47 | 133,523 | +0.18(+1.05%) |
Jul 19, 2010 | 17.15 | 17.30 | 16.91 | 17.29 | 126,705 | +0.22(+1.31%) |
Jul 16, 2010 | 17.09 | 17.24 | 16.84 | 17.06 | 345,245 | -0.17(-0.97%) |
Jul 15, 2010 | 17.55 | 17.55 | 17.03 | 17.23 | 106,505 | -0.25(-1.46%) |
Jul 14, 2010 | 17.63 | 17.63 | 17.27 | 17.48 | 138,263 | -0.22(-1.26%) |
Jul 13, 2010 | 17.41 | 17.77 | 17.05 | 17.71 | 306,176 | +0.53(+3.06%) |
Jul 12, 2010 | 17.48 | 17.85 | 17.16 | 17.18 | 118,403 | -0.42(-2.36%) |
Jul 09, 2010 | 16.98 | 17.61 | 16.88 | 17.60 | 141,493 | +0.55(+3.20%) |
Jul 08, 2010 | 17.02 | 17.06 | 16.76 | 17.05 | 111,381 | +0.19(+1.14%) |
Jul 07, 2010 | 16.46 | 16.91 | 16.27 | 16.86 | 239,863 | +0.39(+2.37%) |
Jul 06, 2010 | 16.97 | 17.37 | 16.41 | 16.47 | 275,205 | -0.30(-1.77%) |
Jul 02, 2010 | 17.05 | 17.05 | 16.62 | 16.77 | 76,752 | -0.15(-0.89%) |
Jul 01, 2010 | 16.94 | 17.07 | 16.55 | 16.92 | 227,812 | -0.03(-0.18%) |
Jun 30, 2010 | 17.04 | 17.19 | 16.66 | 16.95 | 298,026 | -0.15(-0.85%) |
Jun 29, 2010 | 17.84 | 17.97 | 16.92 | 17.09 | 235,484 | -1.32(-7.17%) |
Jun 25, 2010 | 17.98 | 18.44 | 17.67 | 18.41 | 311,794 | +0.44(+2.45%) |
Jun 24, 2010 | 18.12 | 18.26 | 17.83 | 17.97 | 166,696 | -0.18(-1.00%) |
Jun 23, 2010 | 17.81 | 18.27 | 17.67 | 18.16 | 225,438 | +0.38(+2.16%) |
Jun 22, 2010 | 17.80 | 18.49 | 17.67 | 17.77 | 305,651 | +0.01(+0.06%) |
Jun 21, 2010 | 18.26 | 18.87 | 17.63 | 17.76 | 287,098 | +0.05(+0.26%) |
Jun 18, 2010 | 17.30 | 17.83 | 17.22 | 17.71 | 271,247 | +0.47(+2.71%) |
Jun 17, 2010 | 17.53 | 17.57 | 17.22 | 17.25 | 96,676 | -0.26(-1.51%) |
Jun 16, 2010 | 17.43 | 17.69 | 17.09 | 17.51 | 113,586 | -0.07(-0.39%) |
Jun 15, 2010 | 17.05 | 17.65 | 17.01 | 17.58 | 189,839 | +0.55(+3.24%) |
Jun 14, 2010 | 16.53 | 17.05 | 16.53 | 17.03 | 218,926 | +0.69(+4.22%) |
Jun 11, 2010 | 15.84 | 16.34 | 15.79 | 16.34 | 187,673 | +0.40(+2.51%) |
Jun 10, 2010 | 16.06 | 16.11 | 15.72 | 15.94 | 265,267 | +0.14(+0.89%) |
Jun 09, 2010 | 15.77 | 16.10 | 15.51 | 15.80 | 455,144 | +0.16(+0.99%) |
Jun 08, 2010 | 16.16 | 16.41 | 15.62 | 15.64 | 265,318 | -0.42(-2.61%) |
Jun 07, 2010 | 16.63 | 16.64 | 16.02 | 16.07 | 195,274 | -0.54(-3.26%) |
Jun 04, 2010 | 17.07 | 17.41 | 16.51 | 16.61 | 284,979 | -0.85(-4.89%) |
Jun 03, 2010 | 17.10 | 17.52 | 17.09 | 17.46 | 159,616 | +0.26(+1.54%) |
Jun 02, 2010 | 17.20 | 17.23 | 16.72 | 17.20 | 437,647 | -0.02(-0.12%) |
Jun 01, 2010 | 17.00 | 17.89 | 17.00 | 17.22 | 348,012 | +0.24(+1.41%) |
May 28, 2010 | 17.55 | 17.50 | 16.82 | 16.98 | 251,644 | -0.58(-3.28%) |
May 27, 2010 | 16.71 | 17.64 | 16.71 | 17.55 | 311,459 | +1.07(+6.52%) |
May 26, 2010 | 16.63 | 16.78 | 16.24 | 16.48 | 419,937 | -0.01(-0.06%) |
May 25, 2010 | 16.20 | 16.58 | 15.75 | 16.49 | 296,731 | +0.07(+0.44%) |
May 24, 2010 | 16.75 | 16.90 | 16.36 | 16.42 | 142,730 | -0.30(-1.77%) |
May 21, 2010 | 16.34 | 17.15 | 16.30 | 16.71 | 294,946 | +0.19(+1.13%) |
May 20, 2010 | 16.53 | 17.38 | 16.38 | 16.53 | 571,516 | -0.99(-5.66%) |
May 19, 2010 | 17.88 | 17.88 | 17.47 | 17.52 | 317,703 | -0.46(-2.57%) |
May 18, 2010 | 18.29 | 18.41 | 17.93 | 17.98 | 300,299 | -0.26(-1.45%) |
May 17, 2010 | 18.19 | 18.28 | 17.87 | 18.24 | 278,563 | +0.09(+0.51%) |
May 14, 2010 | 18.47 | 18.47 | 17.95 | 18.15 | 204,807 | -0.40(-2.18%) |
May 13, 2010 | 18.31 | 18.86 | 18.31 | 18.55 | 229,006 | +0.13(+0.73%) |
May 12, 2010 | 18.38 | 18.54 | 18.07 | 18.42 | 211,808 | +0.03(+0.14%) |
May 11, 2010 | 18.21 | 18.59 | 17.74 | 18.39 | 319,463 | +0.59(+3.29%) |
May 10, 2010 | 17.75 | 18.22 | 17.61 | 17.81 | 321,150 | +0.16(+0.91%) |
May 07, 2010 | 18.30 | 18.62 | 17.39 | 17.65 | 543,733 | -0.67(-3.68%) |
May 06, 2010 | 18.75 | 18.79 | 17.37 | 18.32 | 512,686 | -0.45(-2.40%) |
May 05, 2010 | 18.67 | 19.02 | 18.21 | 18.77 | 484,676 | -0.22(-1.17%) |
May 04, 2010 | 18.94 | 19.71 | 18.71 | 19.00 | 643,137 | -0.20(-1.03%) |