Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.40 | 17.63 | 17.12 | 17.40 | 168,723 | -0.08(-0.44%) |
Jul 29, 2010 | 17.62 | 17.92 | 17.08 | 17.47 | 1,606 | -0.02(-0.10%) |
Jul 28, 2010 | 17.49 | 17.98 | 17.46 | 17.49 | 2,036 | -0.35(-1.96%) |
Jul 27, 2010 | 17.98 | 18.31 | 17.80 | 17.84 | 538 | +0.05(+0.29%) |
Jul 26, 2010 | 17.87 | 18.07 | 17.69 | 17.79 | 391,507 | -0.02(-0.10%) |
Jul 23, 2010 | 17.12 | 17.83 | 17.06 | 17.80 | 285,542 | +0.57(+3.31%) |
Jul 22, 2010 | 16.95 | 17.34 | 16.78 | 17.23 | 1,213 | +0.60(+3.63%) |
Jul 21, 2010 | 16.89 | 16.97 | 16.55 | 16.63 | 220,998 | -0.15(-0.91%) |
Jul 20, 2010 | 16.11 | 16.79 | 16.10 | 16.78 | 668 | +0.42(+2.55%) |
Jul 19, 2010 | 16.41 | 16.51 | 16.08 | 16.37 | 172,931 | +0.05(+0.31%) |
Jul 16, 2010 | 16.32 | 16.81 | 16.26 | 16.32 | 470,078 | -0.64(-3.75%) |
Jul 15, 2010 | 17.01 | 17.07 | 16.54 | 16.95 | 299,911 | -0.06(-0.35%) |
Jul 14, 2010 | 17.17 | 17.24 | 16.84 | 17.01 | 5,302 | -0.28(-1.62%) |
Jul 13, 2010 | 17.29 | 17.35 | 16.78 | 17.29 | 6,005 | +0.59(+3.50%) |
Jul 12, 2010 | 17.07 | 17.18 | 16.54 | 16.71 | 256,287 | -0.40(-2.33%) |
Jul 09, 2010 | 17.10 | 17.18 | 16.78 | 17.10 | 178,232 | +0.19(+1.15%) |
Jul 08, 2010 | 16.91 | 16.93 | 16.56 | 16.91 | 2,257 | +0.24(+1.42%) |
Jul 07, 2010 | 15.98 | 16.68 | 15.94 | 16.67 | 446,440 | +0.82(+5.19%) |
Jul 06, 2010 | 15.85 | 16.63 | 15.66 | 15.85 | 3,931 | -0.30(-1.84%) |
Jul 02, 2010 | 16.15 | 16.33 | 16.04 | 16.15 | 367,615 | -0.07(-0.42%) |
Jul 01, 2010 | 16.26 | 16.80 | 15.93 | 16.21 | 681,716 | +0.11(+0.68%) |
Jun 30, 2010 | 16.10 | 16.66 | 16.06 | 16.10 | 12,842 | -0.27(-1.66%) |
Jun 29, 2010 | 16.66 | 16.92 | 16.28 | 16.38 | 1,137 | -0.78(-4.55%) |
Jun 25, 2010 | 17.16 | 17.39 | 16.79 | 17.16 | 597,100 | +0.31(+1.86%) |
Jun 24, 2010 | 16.84 | 17.43 | 16.80 | 16.84 | 2,488 | -0.35(-2.02%) |
Jun 23, 2010 | 18.66 | 18.66 | 16.79 | 17.19 | 986,232 | -1.24(-6.72%) |
Jun 22, 2010 | 18.43 | 19.34 | 18.42 | 18.43 | 1,944 | -0.60(-3.16%) |
Jun 21, 2010 | 19.34 | 19.45 | 18.80 | 19.03 | 312,808 | -0.03(-0.13%) |
Jun 18, 2010 | 19.05 | 19.27 | 18.51 | 19.05 | 568,186 | +0.47(+2.56%) |
Jun 17, 2010 | 18.58 | 18.83 | 18.39 | 18.58 | 177,639 | -0.07(-0.36%) |
Jun 16, 2010 | 18.24 | 18.94 | 18.22 | 18.65 | 289,911 | +0.20(+1.06%) |
Jun 15, 2010 | 18.45 | 18.48 | 17.97 | 18.45 | 5,643 | +0.57(+3.18%) |
Jun 14, 2010 | 18.11 | 18.38 | 17.84 | 17.88 | 195,710 | -0.03(-0.19%) |
Jun 11, 2010 | 17.38 | 17.94 | 17.38 | 17.92 | 195,164 | +0.25(+1.44%) |
Jun 10, 2010 | 17.66 | 17.70 | 17.21 | 17.66 | 3,452 | +0.55(+3.22%) |
Jun 09, 2010 | 17.28 | 17.51 | 16.98 | 17.11 | 506,656 | +0.04(+0.25%) |
Jun 08, 2010 | 17.16 | 17.19 | 16.69 | 17.07 | 2,181 | -0.04(-0.25%) |
Jun 07, 2010 | 17.60 | 17.77 | 17.09 | 17.11 | 306,551 | -0.43(-2.47%) |
Jun 04, 2010 | 17.55 | 17.99 | 17.47 | 17.55 | 616,823 | -0.75(-4.08%) |
Jun 03, 2010 | 18.29 | 18.43 | 17.86 | 18.29 | 546,386 | +0.03(+0.14%) |
Jun 02, 2010 | 18.27 | 18.27 | 17.38 | 18.27 | 491,410 | +0.75(+4.26%) |
Jun 01, 2010 | 17.52 | 18.04 | 17.50 | 17.52 | 2,070 | -0.57(-3.14%) |
May 28, 2010 | 18.09 | 18.48 | 17.95 | 18.09 | 204,718 | -0.40(-2.16%) |
May 27, 2010 | 17.97 | 18.50 | 17.75 | 18.49 | 312,415 | +0.99(+5.67%) |
May 26, 2010 | 17.49 | 17.89 | 17.42 | 17.49 | 2,076 | -0.07(-0.39%) |
May 25, 2010 | 16.96 | 17.61 | 16.83 | 17.56 | 633 | +0.04(+0.24%) |
May 24, 2010 | 17.88 | 17.99 | 17.50 | 17.52 | 436,584 | -0.36(-1.99%) |
May 21, 2010 | 17.18 | 18.16 | 17.10 | 17.88 | 473,240 | +0.36(+2.03%) |
May 20, 2010 | 17.65 | 18.05 | 17.52 | 17.52 | 428,145 | -0.93(-5.06%) |
May 19, 2010 | 18.37 | 18.59 | 17.94 | 18.45 | 518,981 | -0.03(-0.18%) |
May 18, 2010 | 19.17 | 19.24 | 18.46 | 18.49 | 778 | -0.35(-1.85%) |
May 17, 2010 | 18.91 | 19.13 | 18.47 | 18.83 | 402,327 | +0.14(+0.73%) |
May 14, 2010 | 18.70 | 19.15 | 18.37 | 18.70 | 276,342 | -0.59(-3.08%) |
May 13, 2010 | 19.46 | 19.77 | 19.11 | 19.29 | 238,644 | -0.31(-1.56%) |
May 12, 2010 | 19.20 | 19.62 | 18.93 | 19.60 | 195,177 | +0.53(+2.76%) |
May 11, 2010 | 19.05 | 19.26 | 18.99 | 19.07 | 347,956 | +0.08(+0.40%) |
May 10, 2010 | 18.65 | 19.05 | 18.57 | 19.00 | 618,951 | +1.14(+6.36%) |
May 07, 2010 | 18.56 | 18.68 | 17.73 | 17.86 | 481,697 | -0.76(-4.10%) |
May 06, 2010 | 19.22 | 19.57 | 17.58 | 18.62 | 429,050 | -0.74(-3.82%) |
May 05, 2010 | 19.37 | 19.63 | 19.19 | 19.36 | 516,971 | -0.18(-0.94%) |
May 04, 2010 | 19.97 | 19.98 | 19.43 | 19.55 | 429,362 | -0.81(-3.96%) |