Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.73 | 19.24 | 18.73 | 19.00 | 2,590 | -0.08(-0.42%) |
Jul 29, 2010 | 19.19 | 19.21 | 18.87 | 19.08 | 10,654 | +0.10(+0.51%) |
Jul 28, 2010 | 19.09 | 19.21 | 18.50 | 18.98 | 5,831 | -0.11(-0.55%) |
Jul 27, 2010 | 19.22 | 19.25 | 18.87 | 19.09 | 4,260 | +0.18(+0.93%) |
Jul 26, 2010 | 18.47 | 18.95 | 18.12 | 18.91 | 10,986 | +0.46(+2.48%) |
Jul 23, 2010 | 18.26 | 18.46 | 17.91 | 18.46 | 13,054 | +0.18(+1.01%) |
Jul 22, 2010 | 18.25 | 18.45 | 17.99 | 18.27 | 16,240 | +0.28(+1.56%) |
Jul 21, 2010 | 18.66 | 18.66 | 17.92 | 17.99 | 7,498 | -0.52(-2.80%) |
Jul 20, 2010 | 18.36 | 18.93 | 17.95 | 18.51 | 11,563 | -0.07(-0.38%) |
Jul 19, 2010 | 18.58 | 18.58 | 18.04 | 18.58 | 4,570 | +0.08(+0.43%) |
Jul 16, 2010 | 18.74 | 19.09 | 18.13 | 18.50 | 13,012 | -0.40(-2.14%) |
Jul 15, 2010 | 19.19 | 19.27 | 18.72 | 18.90 | 4,299 | -0.23(-1.20%) |
Jul 14, 2010 | 19.15 | 19.19 | 18.96 | 19.13 | 3,475 | -0.02(-0.09%) |
Jul 13, 2010 | 19.05 | 19.35 | 18.84 | 19.15 | 12,014 | +0.47(+2.50%) |
Jul 12, 2010 | 18.61 | 18.82 | 18.46 | 18.68 | 6,761 | +0.04(+0.24%) |
Jul 09, 2010 | 18.76 | 18.98 | 18.17 | 18.64 | 5,659 | +0.02(+0.09%) |
Jul 08, 2010 | 18.90 | 18.90 | 18.17 | 18.62 | 15,632 | -0.18(-0.98%) |
Jul 07, 2010 | 18.83 | 18.86 | 18.58 | 18.81 | 8,700 | +0.29(+1.57%) |
Jul 06, 2010 | 18.99 | 19.14 | 18.37 | 18.52 | 23,179 | -0.26(-1.41%) |
Jul 02, 2010 | 19.25 | 19.25 | 18.75 | 18.78 | 13,415 | -0.47(-2.42%) |
Jul 01, 2010 | 19.43 | 19.62 | 19.25 | 19.25 | 13,337 | -0.14(-0.73%) |
Jun 30, 2010 | 19.56 | 19.62 | 19.17 | 19.39 | 15,906 | +0.15(+0.78%) |
Jun 29, 2010 | 19.43 | 19.65 | 19.21 | 19.24 | 13,299 | -0.89(-4.41%) |
Jun 25, 2010 | 19.37 | 20.13 | 19.16 | 20.13 | 103,824 | +0.89(+4.62%) |
Jun 24, 2010 | 19.45 | 19.57 | 19.23 | 19.24 | 15,664 | -0.33(-1.66%) |
Jun 23, 2010 | 19.45 | 19.56 | 19.22 | 19.56 | 23,694 | +0.42(+2.21%) |
Jun 22, 2010 | 19.35 | 19.35 | 19.14 | 19.14 | 17,540 | -0.22(-1.14%) |
Jun 21, 2010 | 19.63 | 19.66 | 19.35 | 19.36 | 6,570 | -0.16(-0.81%) |
Jun 18, 2010 | 19.58 | 19.60 | 19.34 | 19.52 | 20,634 | +0.04(+0.23%) |
Jun 17, 2010 | 19.35 | 19.63 | 19.35 | 19.48 | 4,175 | +0.23(+1.19%) |
Jun 16, 2010 | 19.41 | 19.48 | 19.11 | 19.25 | 5,757 | -0.39(-1.97%) |
Jun 15, 2010 | 18.71 | 19.63 | 18.71 | 19.63 | 9,179 | +0.99(+5.28%) |
Jun 14, 2010 | 18.73 | 19.03 | 18.54 | 18.65 | 9,430 | +0.11(+0.57%) |
Jun 11, 2010 | 18.51 | 19.03 | 18.39 | 18.54 | 12,106 | -0.27(-1.45%) |
Jun 10, 2010 | 17.99 | 19.05 | 17.82 | 18.82 | 10,588 | +1.57(+9.13%) |
Jun 09, 2010 | 17.52 | 17.64 | 16.84 | 17.24 | 5,042 | -0.10(-0.56%) |
Jun 08, 2010 | 17.59 | 17.89 | 17.23 | 17.34 | 10,218 | -0.67(-3.71%) |
Jun 07, 2010 | 18.52 | 18.52 | 17.84 | 18.01 | 9,935 | -0.03(-0.15%) |
Jun 04, 2010 | 18.70 | 19.33 | 18.03 | 18.03 | 7,367 | -1.20(-6.22%) |
Jun 03, 2010 | 18.39 | 19.34 | 18.39 | 19.23 | 9,038 | +0.75(+4.05%) |
Jun 02, 2010 | 16.93 | 18.48 | 16.93 | 18.48 | 7,688 | +0.92(+5.26%) |
Jun 01, 2010 | 18.11 | 18.11 | 17.28 | 17.56 | 6,552 | -0.28(-1.58%) |
May 28, 2010 | 18.10 | 18.50 | 17.59 | 17.84 | 7,308 | -0.26(-1.46%) |
May 27, 2010 | 18.10 | 18.48 | 17.77 | 18.10 | 6,574 | +0.33(+1.88%) |
May 26, 2010 | 18.11 | 18.37 | 17.77 | 17.77 | 6,594 | -0.20(-1.13%) |
May 25, 2010 | 17.37 | 18.02 | 17.37 | 17.97 | 4,719 | -0.04(-0.20%) |
May 24, 2010 | 17.88 | 18.54 | 17.85 | 18.01 | 4,857 | +0.15(+0.84%) |
May 21, 2010 | 17.30 | 18.03 | 17.29 | 17.86 | 7,739 | +0.24(+1.35%) |
May 20, 2010 | 17.70 | 17.70 | 17.40 | 17.62 | 8,125 | -0.06(-0.35%) |
May 19, 2010 | 17.51 | 17.83 | 17.20 | 17.68 | 8,554 | +0.19(+1.11%) |
May 18, 2010 | 17.29 | 17.59 | 17.26 | 17.49 | 7,786 | +0.47(+2.79%) |
May 17, 2010 | 16.05 | 17.05 | 16.05 | 17.01 | 7,791 | +1.06(+6.61%) |
May 14, 2010 | 16.20 | 16.20 | 15.49 | 15.96 | 13,738 | -0.38(-2.32%) |
May 13, 2010 | 16.69 | 16.69 | 15.89 | 16.34 | 6,529 | -0.38(-2.26%) |
May 12, 2010 | 16.29 | 16.88 | 15.71 | 16.71 | 13,389 | +0.99(+6.32%) |
May 11, 2010 | 15.04 | 15.76 | 14.91 | 15.72 | 6,598 | -0.09(-0.56%) |
May 10, 2010 | 15.47 | 16.05 | 15.39 | 15.81 | 13,872 | +1.05(+7.09%) |
May 07, 2010 | 14.98 | 16.35 | 14.75 | 14.76 | 14,978 | -0.74(-4.77%) |
May 06, 2010 | 15.91 | 15.91 | 15.17 | 15.50 | 18,665 | -0.42(-2.65%) |
May 05, 2010 | 16.35 | 16.48 | 15.05 | 15.92 | 27,723 | -0.50(-3.05%) |
May 04, 2010 | 16.86 | 16.86 | 16.34 | 16.42 | 13,899 | -0.61(-3.56%) |