Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.21 | 19.99 | 19.03 | 19.90 | 344,885 | +0.27(+1.38%) |
Jul 29, 2010 | 19.82 | 20.24 | 18.99 | 19.63 | 256,368 | -0.06(-0.29%) |
Jul 28, 2010 | 20.74 | 20.91 | 19.57 | 19.69 | 415,358 | -1.21(-5.78%) |
Jul 27, 2010 | 20.98 | 21.25 | 20.76 | 20.90 | 345,395 | +0.12(+0.56%) |
Jul 26, 2010 | 20.21 | 20.97 | 19.94 | 20.78 | 405,130 | +0.71(+3.56%) |
Jul 23, 2010 | 19.88 | 20.21 | 19.64 | 20.07 | 296,485 | +0.12(+0.58%) |
Jul 22, 2010 | 18.90 | 20.09 | 18.83 | 19.95 | 552,818 | +1.49(+8.05%) |
Jul 21, 2010 | 18.57 | 19.03 | 18.41 | 18.46 | 285,838 | +0.13(+0.68%) |
Jul 20, 2010 | 17.77 | 18.40 | 17.25 | 18.34 | 383,432 | +0.23(+1.28%) |
Jul 19, 2010 | 18.45 | 18.92 | 17.69 | 18.11 | 363,246 | -0.33(-1.78%) |
Jul 16, 2010 | 19.23 | 19.23 | 18.39 | 18.44 | 438,342 | -0.92(-4.74%) |
Jul 15, 2010 | 19.36 | 19.49 | 18.85 | 19.35 | 251,985 | -0.04(-0.20%) |
Jul 14, 2010 | 19.33 | 19.49 | 19.21 | 19.39 | 286,320 | +0.03(+0.15%) |
Jul 13, 2010 | 19.17 | 19.51 | 18.90 | 19.36 | 489,613 | +0.48(+2.56%) |
Jul 12, 2010 | 18.77 | 19.22 | 18.45 | 18.88 | 401,954 | +0.08(+0.41%) |
Jul 09, 2010 | 18.11 | 18.82 | 17.95 | 18.80 | 364,852 | +0.64(+3.51%) |
Jul 08, 2010 | 18.32 | 18.35 | 17.70 | 18.16 | 222,220 | +0.09(+0.48%) |
Jul 07, 2010 | 17.07 | 18.11 | 16.70 | 18.08 | 327,136 | +1.16(+6.85%) |
Jul 06, 2010 | 17.73 | 17.77 | 16.88 | 16.92 | 268,997 | -0.42(-2.40%) |
Jul 02, 2010 | 17.13 | 17.51 | 16.94 | 17.33 | 244,951 | +0.31(+1.81%) |
Jul 01, 2010 | 17.52 | 17.60 | 16.28 | 17.03 | 709,683 | -0.34(-1.95%) |
Jun 30, 2010 | 17.10 | 18.08 | 17.05 | 17.36 | 589,317 | +0.31(+1.81%) |
Jun 29, 2010 | 17.15 | 17.20 | 16.79 | 17.05 | 1,652,091 | -0.22(-1.29%) |
Jun 25, 2010 | 17.03 | 17.44 | 16.90 | 17.28 | 582,508 | +0.31(+1.82%) |
Jun 24, 2010 | 16.95 | 17.14 | 16.80 | 16.97 | 613,129 | -0.10(-0.57%) |
Jun 23, 2010 | 16.78 | 17.35 | 16.55 | 17.06 | 412,575 | +0.20(+1.20%) |
Jun 22, 2010 | 17.28 | 17.89 | 16.82 | 16.86 | 379,547 | -0.38(-2.18%) |
Jun 21, 2010 | 18.83 | 18.83 | 17.14 | 17.24 | 736,519 | -0.83(-4.60%) |
Jun 18, 2010 | 18.73 | 18.73 | 18.03 | 18.07 | 429,616 | -0.62(-3.31%) |
Jun 17, 2010 | 18.82 | 18.82 | 17.97 | 18.69 | 244,899 | +0.07(+0.36%) |
Jun 16, 2010 | 18.16 | 18.83 | 17.95 | 18.62 | 382,749 | +0.35(+1.90%) |
Jun 15, 2010 | 18.11 | 18.37 | 17.69 | 18.27 | 449,082 | +0.44(+2.49%) |
Jun 14, 2010 | 18.20 | 18.83 | 17.80 | 17.83 | 568,342 | -0.31(-1.70%) |
Jun 11, 2010 | 17.64 | 18.14 | 17.29 | 18.14 | 437,220 | +0.38(+2.12%) |
Jun 10, 2010 | 17.74 | 17.92 | 17.32 | 17.76 | 381,343 | +0.46(+2.68%) |
Jun 09, 2010 | 16.38 | 18.00 | 16.25 | 17.30 | 637,123 | +1.21(+7.50%) |
Jun 08, 2010 | 15.97 | 16.26 | 15.34 | 16.09 | 651,511 | +0.01(+0.06%) |
Jun 07, 2010 | 16.65 | 16.97 | 15.97 | 16.08 | 598,491 | -0.50(-3.03%) |
Jun 04, 2010 | 16.99 | 18.01 | 16.32 | 16.58 | 940,369 | -1.00(-5.71%) |
Jun 03, 2010 | 17.72 | 17.85 | 17.24 | 17.59 | 569,789 | -0.13(-0.71%) |
Jun 02, 2010 | 17.29 | 17.85 | 16.94 | 17.71 | 980,886 | +0.63(+3.67%) |
Jun 01, 2010 | 15.16 | 17.42 | 15.16 | 17.08 | 1,877,534 | +2.12(+14.20%) |
May 28, 2010 | 15.49 | 15.43 | 14.86 | 14.96 | 631,264 | -0.53(-3.43%) |
May 27, 2010 | 13.56 | 15.61 | 13.47 | 15.49 | 867,676 | +2.33(+17.68%) |
May 26, 2010 | 13.10 | 13.42 | 12.84 | 13.16 | 350,887 | +0.14(+1.11%) |
May 25, 2010 | 12.69 | 13.10 | 12.08 | 13.02 | 232,101 | -0.07(-0.52%) |
May 24, 2010 | 13.24 | 13.66 | 13.06 | 13.09 | 131,748 | -0.15(-1.17%) |
May 21, 2010 | 12.77 | 13.69 | 12.56 | 13.24 | 310,632 | +0.27(+2.08%) |
May 20, 2010 | 13.11 | 13.73 | 12.97 | 12.97 | 369,007 | -0.94(-6.74%) |
May 19, 2010 | 13.74 | 14.09 | 13.48 | 13.91 | 250,705 | +0.08(+0.56%) |
May 18, 2010 | 14.63 | 14.67 | 13.68 | 13.83 | 320,076 | -0.65(-4.47%) |
May 17, 2010 | 13.82 | 14.63 | 13.77 | 14.48 | 327,080 | +0.80(+5.86%) |
May 14, 2010 | 14.08 | 14.08 | 13.51 | 13.67 | 337,939 | -0.65(-4.52%) |
May 13, 2010 | 14.24 | 15.33 | 14.06 | 14.32 | 636,173 | +0.07(+0.47%) |
May 12, 2010 | 13.48 | 14.26 | 13.19 | 14.25 | 463,762 | +0.94(+7.03%) |
May 11, 2010 | 13.45 | 13.51 | 12.22 | 13.32 | 417,490 | +0.92(+7.40%) |
May 10, 2010 | 12.18 | 12.57 | 11.86 | 12.40 | 177,784 | +0.74(+6.38%) |
May 07, 2010 | 12.14 | 12.55 | 11.54 | 11.66 | 279,725 | -0.62(-5.04%) |
May 06, 2010 | 12.75 | 12.92 | 11.35 | 12.27 | 323,217 | -0.61(-4.72%) |
May 05, 2010 | 12.74 | 13.00 | 12.16 | 12.88 | 195,970 | +0.17(+1.37%) |
May 04, 2010 | 13.11 | 13.11 | 12.52 | 12.71 | 202,653 | -0.67(-4.98%) |