Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.24 | 16.57 | 16.09 | 16.21 | 48,310 | -0.27(-1.67%) |
Jul 29, 2010 | 16.90 | 16.97 | 16.20 | 16.49 | 14,838 | -0.34(-2.04%) |
Jul 28, 2010 | 17.28 | 17.38 | 16.81 | 16.83 | 27,221 | -0.54(-3.11%) |
Jul 27, 2010 | 17.56 | 17.74 | 17.26 | 17.37 | 26,246 | -0.02(-0.11%) |
Jul 26, 2010 | 17.13 | 17.46 | 16.94 | 17.39 | 24,362 | +0.36(+2.13%) |
Jul 23, 2010 | 15.92 | 17.04 | 15.59 | 17.03 | 27,920 | +0.99(+6.18%) |
Jul 22, 2010 | 15.63 | 16.11 | 15.63 | 16.04 | 37,180 | +0.67(+4.34%) |
Jul 21, 2010 | 16.04 | 16.06 | 15.21 | 15.37 | 50,483 | -0.52(-3.27%) |
Jul 20, 2010 | 15.73 | 15.98 | 15.72 | 15.89 | 44,870 | -0.04(-0.25%) |
Jul 19, 2010 | 16.14 | 16.14 | 15.70 | 15.93 | 7,707 | -0.27(-1.69%) |
Jul 16, 2010 | 16.92 | 16.92 | 16.16 | 16.20 | 40,172 | -0.89(-5.22%) |
Jul 15, 2010 | 17.05 | 17.20 | 16.76 | 17.09 | 11,643 | -0.11(-0.63%) |
Jul 14, 2010 | 17.67 | 17.67 | 17.04 | 17.20 | 14,422 | -0.56(-3.15%) |
Jul 13, 2010 | 16.80 | 17.84 | 16.70 | 17.76 | 37,437 | +1.24(+7.48%) |
Jul 12, 2010 | 16.87 | 17.03 | 16.51 | 16.53 | 21,228 | -0.43(-2.54%) |
Jul 09, 2010 | 16.87 | 16.96 | 16.66 | 16.96 | 68,809 | +0.18(+1.05%) |
Jul 08, 2010 | 17.14 | 17.14 | 16.45 | 16.78 | 67,079 | -0.18(-1.04%) |
Jul 07, 2010 | 16.75 | 17.02 | 16.31 | 16.96 | 104,329 | +0.31(+1.89%) |
Jul 06, 2010 | 16.92 | 17.20 | 16.55 | 16.64 | 82,768 | +0.11(+0.65%) |
Jul 02, 2010 | 17.04 | 17.04 | 16.54 | 16.54 | 15,058 | -0.33(-1.98%) |
Jul 01, 2010 | 16.90 | 16.98 | 16.47 | 16.87 | 39,146 | +0.10(+0.58%) |
Jun 30, 2010 | 17.60 | 17.62 | 16.76 | 16.77 | 12,216 | -0.78(-4.47%) |
Jun 29, 2010 | 18.45 | 18.45 | 17.40 | 17.56 | 26,398 | -1.77(-9.14%) |
Jun 25, 2010 | 19.28 | 19.61 | 18.82 | 19.32 | 198,487 | +0.18(+0.92%) |
Jun 24, 2010 | 19.61 | 19.61 | 19.13 | 19.14 | 45,268 | -0.61(-3.08%) |
Jun 23, 2010 | 20.03 | 20.03 | 19.48 | 19.75 | 18,916 | -0.35(-1.76%) |
Jun 22, 2010 | 20.50 | 20.52 | 20.03 | 20.11 | 27,368 | -0.27(-1.35%) |
Jun 21, 2010 | 21.33 | 21.36 | 20.11 | 20.38 | 27,103 | -0.66(-3.12%) |
Jun 18, 2010 | 21.28 | 21.65 | 20.78 | 21.04 | 54,022 | -0.08(-0.37%) |
Jun 17, 2010 | 21.23 | 21.36 | 20.64 | 21.12 | 28,894 | +0.08(+0.37%) |
Jun 16, 2010 | 21.37 | 21.58 | 21.00 | 21.04 | 46,842 | -0.53(-2.46%) |
Jun 15, 2010 | 21.71 | 21.95 | 21.08 | 21.57 | 35,366 | +0.11(+0.50%) |
Jun 14, 2010 | 21.55 | 21.76 | 21.25 | 21.46 | 24,601 | +0.02(+0.09%) |
Jun 11, 2010 | 21.05 | 21.52 | 21.05 | 21.44 | 13,052 | +0.13(+0.60%) |
Jun 10, 2010 | 20.74 | 21.39 | 20.57 | 21.31 | 27,707 | +0.84(+4.12%) |
Jun 09, 2010 | 21.02 | 21.04 | 20.35 | 20.47 | 20,430 | -0.32(-1.56%) |
Jun 08, 2010 | 21.03 | 21.26 | 20.42 | 20.79 | 31,519 | -0.51(-2.39%) |
Jun 07, 2010 | 21.82 | 22.02 | 21.30 | 21.30 | 51,739 | -0.46(-2.12%) |
Jun 04, 2010 | 22.19 | 22.19 | 21.47 | 21.76 | 45,873 | -0.72(-3.19%) |
Jun 03, 2010 | 22.86 | 23.29 | 22.18 | 22.48 | 23,849 | -0.42(-1.84%) |
Jun 02, 2010 | 22.03 | 23.00 | 21.60 | 22.90 | 20,148 | +1.02(+4.66%) |
Jun 01, 2010 | 23.84 | 23.84 | 21.87 | 21.88 | 31,191 | -2.12(-8.83%) |
May 28, 2010 | 23.82 | 24.05 | 23.19 | 24.00 | 52,706 | +0.18(+0.74%) |
May 27, 2010 | 23.12 | 23.82 | 22.78 | 23.82 | 69,618 | +1.22(+5.40%) |
May 26, 2010 | 23.44 | 23.94 | 22.57 | 22.60 | 108,555 | -0.50(-2.16%) |
May 25, 2010 | 22.34 | 23.23 | 22.28 | 23.10 | 28,144 | +0.21(+0.94%) |
May 24, 2010 | 23.08 | 23.76 | 22.74 | 22.89 | 31,020 | -0.21(-0.89%) |
May 21, 2010 | 22.08 | 23.24 | 20.84 | 23.09 | 43,266 | +0.60(+2.65%) |
May 20, 2010 | 22.79 | 24.21 | 22.05 | 22.50 | 66,518 | -1.23(-5.19%) |
May 19, 2010 | 24.27 | 24.27 | 23.69 | 23.73 | 17,363 | -0.71(-2.92%) |
May 18, 2010 | 24.82 | 24.82 | 24.27 | 24.44 | 28,100 | -0.02(-0.08%) |
May 17, 2010 | 24.23 | 24.55 | 23.95 | 24.46 | 27,128 | +0.01(+0.04%) |
May 14, 2010 | 24.29 | 24.49 | 24.14 | 24.45 | 34,589 | +0.00(+0.00%) |
May 13, 2010 | 24.61 | 24.61 | 24.17 | 24.45 | 22,594 | -0.30(-1.22%) |
May 12, 2010 | 23.67 | 24.77 | 23.51 | 24.75 | 26,493 | +1.07(+4.54%) |
May 11, 2010 | 22.56 | 23.92 | 21.75 | 23.68 | 31,477 | +1.63(+7.40%) |
May 10, 2010 | 21.99 | 22.97 | 21.63 | 22.05 | 33,590 | +1.05(+5.03%) |
May 07, 2010 | 21.42 | 22.63 | 20.87 | 20.99 | 29,022 | -0.43(-2.01%) |
May 06, 2010 | 22.79 | 22.85 | 21.13 | 21.42 | 23,326 | -1.47(-6.40%) |
May 05, 2010 | 23.60 | 23.82 | 22.86 | 22.89 | 17,831 | -0.81(-3.42%) |
May 04, 2010 | 24.04 | 24.23 | 23.57 | 23.70 | 17,738 | -0.73(-3.00%) |