Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.90 | 18.44 | 17.67 | 18.28 | 110,347 | -0.06(-0.33%) |
Jul 29, 2010 | 17.87 | 18.39 | 17.27 | 18.34 | 334,858 | +0.64(+3.62%) |
Jul 28, 2010 | 18.48 | 18.77 | 17.52 | 17.70 | 320,932 | -0.75(-4.07%) |
Jul 27, 2010 | 19.37 | 19.47 | 18.42 | 18.45 | 294,860 | -0.75(-3.91%) |
Jul 26, 2010 | 18.66 | 19.20 | 18.58 | 19.20 | 331,369 | +0.69(+3.73%) |
Jul 23, 2010 | 17.92 | 18.54 | 17.55 | 18.51 | 274,489 | +0.59(+3.29%) |
Jul 22, 2010 | 17.36 | 18.07 | 17.36 | 17.92 | 276,900 | +0.75(+4.37%) |
Jul 21, 2010 | 17.92 | 17.92 | 16.96 | 17.17 | 186,293 | -0.31(-1.77%) |
Jul 20, 2010 | 16.50 | 17.50 | 16.35 | 17.48 | 190,602 | +0.58(+3.43%) |
Jul 19, 2010 | 17.28 | 17.28 | 16.55 | 16.90 | 266,159 | -0.24(-1.40%) |
Jul 16, 2010 | 18.33 | 18.33 | 16.72 | 17.14 | 306,043 | -1.27(-6.90%) |
Jul 15, 2010 | 18.56 | 18.65 | 17.96 | 18.41 | 226,385 | +0.03(+0.16%) |
Jul 14, 2010 | 18.40 | 18.76 | 17.81 | 18.38 | 283,946 | -0.02(-0.11%) |
Jul 13, 2010 | 17.51 | 18.76 | 17.23 | 18.40 | 334,310 | +1.20(+6.98%) |
Jul 12, 2010 | 17.63 | 17.90 | 16.83 | 17.20 | 220,826 | -0.26(-1.49%) |
Jul 09, 2010 | 17.23 | 17.59 | 16.99 | 17.46 | 218,514 | +0.25(+1.45%) |
Jul 08, 2010 | 17.05 | 17.31 | 16.64 | 17.21 | 271,937 | +0.41(+2.44%) |
Jul 07, 2010 | 16.15 | 16.91 | 15.87 | 16.80 | 438,243 | +0.62(+3.83%) |
Jul 06, 2010 | 17.15 | 17.40 | 15.94 | 16.18 | 565,070 | -0.48(-2.88%) |
Jul 02, 2010 | 16.70 | 17.24 | 15.88 | 16.66 | 430,550 | -0.11(-0.66%) |
Jul 01, 2010 | 17.45 | 17.88 | 15.83 | 16.77 | 649,244 | -0.83(-4.72%) |
Jun 30, 2010 | 17.89 | 19.06 | 17.31 | 17.60 | 331,880 | -0.37(-2.06%) |
Jun 29, 2010 | 18.50 | 18.50 | 17.53 | 17.97 | 583,672 | -1.20(-6.26%) |
Jun 25, 2010 | 18.90 | 19.58 | 18.60 | 19.17 | 802,881 | +0.23(+1.21%) |
Jun 24, 2010 | 19.90 | 20.17 | 18.63 | 18.94 | 341,827 | -1.03(-5.16%) |
Jun 23, 2010 | 19.56 | 20.19 | 18.90 | 19.97 | 321,126 | +0.55(+2.83%) |
Jun 22, 2010 | 20.50 | 20.70 | 19.17 | 19.42 | 402,400 | -1.03(-5.04%) |
Jun 21, 2010 | 21.00 | 21.49 | 20.10 | 20.45 | 644,214 | +0.30(+1.49%) |
Jun 18, 2010 | 19.75 | 20.15 | 19.27 | 20.15 | 424,277 | +0.54(+2.75%) |
Jun 17, 2010 | 19.35 | 19.69 | 18.50 | 19.61 | 428,616 | +0.26(+1.34%) |
Jun 16, 2010 | 19.16 | 19.50 | 18.95 | 19.35 | 322,574 | +0.15(+0.78%) |
Jun 15, 2010 | 18.75 | 19.30 | 18.71 | 19.20 | 664,156 | +0.83(+4.52%) |
Jun 14, 2010 | 18.00 | 18.90 | 17.89 | 18.37 | 539,244 | +0.70(+3.96%) |
Jun 11, 2010 | 17.05 | 17.68 | 16.77 | 17.67 | 192,156 | +0.23(+1.32%) |
Jun 10, 2010 | 17.37 | 17.50 | 16.86 | 17.44 | 306,453 | +0.65(+3.87%) |
Jun 09, 2010 | 16.99 | 17.60 | 16.58 | 16.79 | 413,380 | +0.23(+1.39%) |
Jun 08, 2010 | 16.70 | 17.25 | 16.02 | 16.56 | 358,338 | -0.16(-0.96%) |
Jun 07, 2010 | 17.61 | 17.70 | 16.11 | 16.72 | 479,534 | -0.89(-5.05%) |
Jun 04, 2010 | 17.76 | 18.36 | 17.50 | 17.61 | 372,904 | -1.33(-7.02%) |
Jun 03, 2010 | 18.31 | 19.20 | 18.29 | 18.94 | 472,168 | +0.45(+2.43%) |
Jun 02, 2010 | 17.61 | 18.52 | 17.60 | 18.49 | 385,782 | +0.89(+5.06%) |
Jun 01, 2010 | 17.64 | 18.30 | 17.40 | 17.60 | 420,668 | -0.53(-2.92%) |
May 28, 2010 | 19.00 | 18.90 | 18.13 | 18.13 | 516,634 | -0.87(-4.58%) |
May 27, 2010 | 19.15 | 19.25 | 18.77 | 19.00 | 482,039 | +0.60(+3.26%) |
May 26, 2010 | 17.77 | 18.44 | 17.39 | 18.40 | 904,344 | +1.16(+6.73%) |
May 25, 2010 | 16.41 | 17.35 | 16.00 | 17.24 | 702,150 | -0.39(-2.21%) |
May 24, 2010 | 17.35 | 18.57 | 17.01 | 17.63 | 813,039 | +0.23(+1.32%) |
May 21, 2010 | 14.91 | 17.55 | 14.60 | 17.40 | 1,325,500 | +1.86(+11.97%) |
May 20, 2010 | 15.66 | 16.71 | 15.43 | 15.54 | 1,146,905 | -1.97(-11.25%) |
May 19, 2010 | 18.40 | 18.62 | 16.89 | 17.51 | 890,665 | -1.34(-7.11%) |
May 18, 2010 | 19.74 | 19.80 | 18.50 | 18.85 | 415,207 | -0.47(-2.43%) |
May 17, 2010 | 19.59 | 19.59 | 18.32 | 19.32 | 771,225 | -0.09(-0.46%) |
May 14, 2010 | 20.20 | 20.20 | 19.10 | 19.41 | 630,269 | -1.24(-6.00%) |
May 13, 2010 | 20.55 | 21.45 | 20.30 | 20.65 | 516,233 | -0.12(-0.58%) |
May 12, 2010 | 20.50 | 20.91 | 20.10 | 20.77 | 526,681 | +0.72(+3.59%) |
May 11, 2010 | 20.49 | 20.60 | 19.40 | 20.05 | 515,024 | -0.57(-2.76%) |
May 10, 2010 | 20.38 | 20.93 | 19.82 | 20.62 | 844,660 | +1.72(+9.10%) |
May 07, 2010 | 20.40 | 20.72 | 18.26 | 18.90 | 1,171,318 | -1.39(-6.85%) |
May 06, 2010 | 20.60 | 21.49 | 17.50 | 20.29 | 1,851,548 | +0.97(+5.02%) |
May 05, 2010 | 19.08 | 20.42 | 17.75 | 19.32 | 1,624,312 | -1.84(-8.70%) |
May 04, 2010 | 22.20 | 22.37 | 21.03 | 21.16 | 807,351 | -1.56(-6.87%) |