Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.57 | 18.77 | 18.28 | 18.57 | 179,228 | +0.01(+0.05%) |
Jul 29, 2010 | 18.90 | 18.90 | 18.22 | 18.56 | 263,628 | -0.08(-0.43%) |
Jul 28, 2010 | 18.64 | 19.00 | 18.49 | 18.64 | 671 | -0.36(-1.89%) |
Jul 27, 2010 | 19.31 | 19.43 | 18.92 | 19.00 | 223,114 | -0.24(-1.25%) |
Jul 26, 2010 | 19.23 | 19.48 | 19.13 | 19.24 | 481,348 | +0.01(+0.05%) |
Jul 23, 2010 | 18.97 | 19.28 | 18.75 | 19.23 | 268,841 | +0.24(+1.26%) |
Jul 22, 2010 | 18.98 | 19.00 | 18.69 | 18.99 | 356,793 | +0.28(+1.50%) |
Jul 21, 2010 | 18.95 | 19.02 | 18.59 | 18.71 | 527,657 | -0.22(-1.16%) |
Jul 20, 2010 | 17.75 | 19.21 | 17.58 | 18.93 | 887,934 | +1.18(+6.65%) |
Jul 19, 2010 | 17.26 | 17.78 | 17.08 | 17.75 | 168,612 | +0.49(+2.84%) |
Jul 16, 2010 | 17.26 | 18.00 | 17.21 | 17.26 | 414,251 | -0.74(-4.11%) |
Jul 15, 2010 | 17.57 | 18.02 | 17.50 | 18.00 | 452,419 | +0.44(+2.51%) |
Jul 14, 2010 | 17.14 | 17.59 | 16.57 | 17.56 | 750,959 | +1.01(+6.10%) |
Jul 13, 2010 | 16.55 | 16.64 | 14.95 | 16.55 | 1,640 | +1.68(+11.30%) |
Jul 12, 2010 | 15.43 | 15.43 | 14.86 | 14.87 | 79,020 | -0.65(-4.19%) |
Jul 09, 2010 | 15.52 | 15.70 | 15.03 | 15.52 | 142,619 | -0.21(-1.34%) |
Jul 08, 2010 | 15.73 | 15.81 | 15.41 | 15.73 | 161,048 | +0.20(+1.29%) |
Jul 07, 2010 | 15.88 | 15.96 | 15.38 | 15.53 | 285,462 | -0.30(-1.90%) |
Jul 06, 2010 | 15.83 | 16.05 | 15.61 | 15.83 | 839 | +0.28(+1.80%) |
Jul 02, 2010 | 15.55 | 15.74 | 15.39 | 15.55 | 134,318 | +0.11(+0.71%) |
Jul 01, 2010 | 16.26 | 16.34 | 15.16 | 15.44 | 244,183 | -0.90(-5.51%) |
Jun 30, 2010 | 16.34 | 16.47 | 15.81 | 16.34 | 1,316 | +0.37(+2.32%) |
Jun 29, 2010 | 15.71 | 16.04 | 15.62 | 15.97 | 200,292 | -0.03(-0.19%) |
Jun 25, 2010 | 16.00 | 16.09 | 15.55 | 16.00 | 468,691 | +0.27(+1.72%) |
Jun 24, 2010 | 15.58 | 15.87 | 15.58 | 15.73 | 100,352 | -0.02(-0.13%) |
Jun 23, 2010 | 15.63 | 15.80 | 15.45 | 15.75 | 120,297 | +0.03(+0.19%) |
Jun 22, 2010 | 15.72 | 15.94 | 15.70 | 15.72 | 418 | -0.06(-0.38%) |
Jun 21, 2010 | 16.04 | 16.04 | 15.50 | 15.78 | 133,927 | -0.10(-0.63%) |
Jun 18, 2010 | 15.88 | 15.92 | 15.73 | 15.88 | 195,518 | -0.01(-0.06%) |
Jun 17, 2010 | 15.84 | 15.94 | 15.76 | 15.89 | 291,174 | +0.01(+0.06%) |
Jun 16, 2010 | 15.73 | 15.94 | 15.73 | 15.88 | 287,838 | -0.05(-0.31%) |
Jun 15, 2010 | 15.93 | 15.94 | 15.71 | 15.93 | 727 | +0.18(+1.14%) |
Jun 14, 2010 | 15.71 | 15.98 | 15.62 | 15.75 | 94,316 | +0.11(+0.70%) |
Jun 11, 2010 | 15.14 | 15.72 | 14.95 | 15.64 | 81,240 | +0.23(+1.49%) |
Jun 10, 2010 | 15.41 | 15.42 | 14.63 | 15.41 | 675 | +1.00(+6.94%) |
Jun 09, 2010 | 14.52 | 14.72 | 14.20 | 14.41 | 110,032 | -0.07(-0.48%) |
Jun 08, 2010 | 14.47 | 14.60 | 14.28 | 14.48 | 125,436 | -0.04(-0.28%) |
Jun 07, 2010 | 14.91 | 14.95 | 14.49 | 14.52 | 113,125 | -0.47(-3.14%) |
Jun 04, 2010 | 14.99 | 15.65 | 14.94 | 14.99 | 112,280 | -0.99(-6.20%) |
Jun 03, 2010 | 15.70 | 15.99 | 15.60 | 15.98 | 175,634 | +0.45(+2.90%) |
Jun 02, 2010 | 15.53 | 15.67 | 15.14 | 15.53 | 518,267 | +0.39(+2.58%) |
Jun 01, 2010 | 15.14 | 15.54 | 14.65 | 15.14 | 589 | -0.61(-3.87%) |
May 28, 2010 | 15.75 | 15.98 | 15.58 | 15.75 | 117,426 | -0.01(-0.06%) |
May 27, 2010 | 15.56 | 15.77 | 15.40 | 15.76 | 72,324 | +0.50(+3.28%) |
May 26, 2010 | 15.26 | 15.40 | 15.04 | 15.26 | 591 | +0.26(+1.73%) |
May 25, 2010 | 15.20 | 15.20 | 14.63 | 15.00 | 143,818 | -0.39(-2.53%) |
May 24, 2010 | 15.58 | 15.70 | 15.28 | 15.39 | 130,853 | -0.28(-1.79%) |
May 21, 2010 | 15.71 | 16.06 | 15.46 | 15.67 | 198,098 | -0.23(-1.45%) |
May 20, 2010 | 15.82 | 16.09 | 15.75 | 15.90 | 240,192 | -0.23(-1.43%) |
May 19, 2010 | 16.21 | 16.37 | 16.03 | 16.13 | 153,234 | -0.19(-1.16%) |
May 18, 2010 | 17.15 | 17.15 | 16.18 | 16.32 | 179,688 | -0.66(-3.89%) |
May 17, 2010 | 16.89 | 17.16 | 16.53 | 16.98 | 155,954 | +0.10(+0.59%) |
May 14, 2010 | 16.88 | 17.01 | 16.34 | 16.88 | 256,345 | -0.22(-1.29%) |
May 13, 2010 | 16.98 | 17.30 | 16.87 | 17.10 | 307,440 | +0.10(+0.59%) |
May 12, 2010 | 16.28 | 17.00 | 16.27 | 17.00 | 232,245 | +0.68(+4.17%) |
May 11, 2010 | 16.18 | 16.75 | 16.15 | 16.32 | 241,600 | +0.79(+5.09%) |
May 10, 2010 | 15.26 | 15.58 | 15.15 | 15.53 | 186,195 | +0.53(+3.53%) |
May 07, 2010 | 15.02 | 15.33 | 14.75 | 15.00 | 342,539 | -0.08(-0.53%) |
May 06, 2010 | 14.15 | 15.28 | 14.11 | 15.08 | 397,127 | -0.15(-0.98%) |
May 05, 2010 | 15.36 | 15.37 | 14.83 | 15.23 | 248,483 | -0.58(-3.67%) |
May 04, 2010 | 16.35 | 16.44 | 15.72 | 15.81 | 164,804 | -0.72(-4.36%) |